NSE:PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.79	39.95	39.07	39.42	39.42	-0.93%	23,925
Nov 9, 2026	39.94	39.95	39.41	39.79	39.79	0.58%	36,434
Nov 8, 2026	39.31	39.99	39.02	39.56	39.56	0.61%	26,381
Nov 6, 2026	39.49	39.79	39.01	39.32	39.32	0.03%	19,429
Nov 5, 2026	40.00	40.00	39.00	39.31	39.31	-0.23%	31,412
Nov 4, 2026	38.98	39.89	38.70	39.40	39.40	1.26%	39,368
Nov 3, 2026	38.71	39.00	38.43	38.91	38.91	0.67%	23,479
Nov 2, 2026	38.63	39.93	38.50	38.65	38.65	0.42%	33,433
Oct 30, 2026	38.24	38.56	38.00	38.49	38.49	1.00%	51,434
Oct 29, 2026	37.58	38.48	37.58	38.11	38.11	1.11%	29,623
Oct 28, 2026	38.14	38.14	37.50	37.69	37.69	0.27%	18,151
Oct 27, 2026	38.07	38.25	37.03	37.59	37.59	-0.95%	32,340
Oct 26, 2026	38.25	38.25	37.51	37.95	37.95	0.16%	19,823
Oct 23, 2026	38.02	38.24	37.55	37.89	37.89	-0.32%	29,506
Oct 22, 2026	38.84	38.84	38.00	38.01	38.01	-1.71%	17,183
Oct 21, 2026	39.20	39.20	38.10	38.67	38.67	0.83%	52,392
Oct 19, 2026	38.02	38.64	38.02	38.35	38.35	-0.29%	39,959
Oct 16, 2026	38.68	38.68	38.35	38.46	38.46	-0.05%	12,892
Oct 15, 2026	38.40	38.74	38.02	38.48	38.48	0.34%	18,908
Oct 14, 2026	38.44	38.65	38.19	38.35	38.35	0.10%	28,190
Oct 13, 2026	38.34	38.70	38.00	38.31	38.31	-0.08%	22,477
Oct 12, 2026	38.35	38.63	38.15	38.34	38.34	-	23,242
Oct 9, 2026	37.99	38.99	37.76	38.34	38.34	1.46%	78,762
Oct 8, 2026	38.20	38.25	37.60	37.79	37.79	-1.07%	30,492
Oct 7, 2026	38.25	38.41	37.94	38.20	38.20	-0.08%	62,207
Oct 6, 2026	38.54	38.54	38.10	38.23	38.23	0.05%	49,589
Oct 5, 2026	37.88	38.50	37.88	38.21	38.21	0.90%	20,109
Oct 1, 2026	37.99	38.24	37.61	37.87	37.87	-	23,708
Sep 30, 2026	38.25	38.50	37.60	37.87	37.87	-0.86%	40,263
Sep 29, 2026	37.99	38.84	37.03	38.20	38.20	0.79%	28,735
Sep 28, 2026	38.25	38.44	36.50	37.90	37.90	-0.89%	35,756
Sep 25, 2026	38.19	38.27	38.05	38.24	38.24	0.13%	16,942
Sep 24, 2026	38.24	38.40	38.05	38.19	38.19	0.03%	22,131
Sep 23, 2026	38.35	38.50	38.11	38.18	38.18	-0.44%	37,612
Sep 22, 2026	38.44	38.59	38.05	38.35	38.35	0.13%	16,578
Sep 21, 2026	38.34	38.64	38.10	38.30	38.30	-0.08%	60,413
Sep 18, 2026	38.49	38.75	38.10	38.33	38.33	0.63%	49,373
Sep 17, 2026	38.05	38.24	37.91	38.09	38.09	0.11%	19,791
Sep 16, 2026	38.25	38.64	37.75	38.05	38.05	-0.26%	25,279
Sep 15, 2026	38.84	38.84	38.01	38.15	38.15	-0.73%	23,165
Sep 11, 2026	38.17	38.79	38.06	38.43	38.43	0.68%	25,926
Sep 10, 2026	38.23	38.47	38.03	38.17	38.17	0.37%	21,129
Sep 9, 2026	38.41	38.78	38.00	38.03	38.03	-1.04%	35,094
Sep 8, 2026	38.82	38.93	38.11	38.43	38.43	-0.67%	65,200
Sep 7, 2026	38.73	39.20	38.35	38.69	38.69	-0.13%	32,700
Sep 4, 2026	38.64	39.25	38.25	38.74	38.74	1.36%	62,624
Sep 3, 2026	38.96	38.99	38.00	38.22	38.22	-0.60%	35,615
Sep 2, 2026	38.35	38.59	38.15	38.45	38.45	0.16%	27,631
Sep 1, 2026	38.26	38.99	38.16	38.39	38.39	-0.67%	20,969
Aug 31, 2026	39.27	39.30	38.20	38.65	38.65	0.31%	34,913