Skip to main content
PTC Industries Limited (BOM:539006)
India flag India · Delayed Price · Currency is INR
18,334
-18 (-0.10%)
At close: Dec 3, 2025

PTC Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518,108.0518,911.0018,108.0518,851.8518,851.853.26%1,688
Dec 4, 202518,404.0018,850.0018,215.0018,256.2518,256.25-0.42%733
Dec 3, 202518,375.0018,420.0018,180.0018,333.6518,333.65-0.10%476
Dec 2, 202518,326.9518,521.7018,269.0018,351.9018,351.900.14%1,390
Dec 1, 202518,299.0018,500.0018,206.0018,327.1518,327.150.93%1,150
Nov 28, 202517,676.3018,210.3517,676.3018,158.0518,158.050.70%238
Nov 27, 202518,414.5518,414.5517,933.3518,031.0018,031.00-0.48%268
Nov 26, 202517,933.9518,597.4517,933.9518,118.3518,118.351.45%1,593
Nov 25, 202517,889.9517,934.0017,701.7517,859.9517,859.950.21%1,039
Nov 24, 202517,186.1018,035.0017,050.0017,822.9517,822.953.79%1,245
Nov 21, 202517,239.3517,265.2016,922.5517,171.5517,171.550.06%796
Nov 20, 202517,397.9517,397.9517,125.0017,162.0517,162.05-0.40%163
Nov 19, 202517,293.0017,316.9517,130.0017,230.8517,230.850.03%100
Nov 18, 202517,455.6517,474.3517,172.5017,225.7517,225.75-0.51%486
Nov 17, 202517,198.0017,370.2016,952.9517,314.0517,314.052.16%898
Nov 14, 202517,040.8517,363.9516,917.6516,948.0516,948.05-1.92%415
Nov 13, 202517,655.0017,662.0017,245.0017,280.7017,280.70-1.21%310
Nov 12, 202517,600.0017,700.0017,469.0017,492.5517,492.55-0.08%724
Nov 11, 202517,301.0017,850.0017,219.5017,507.1517,507.151.11%670
Nov 10, 202517,459.5517,800.0017,201.2017,315.1517,315.15-0.62%737
Nov 7, 202517,448.0017,587.4517,257.6517,423.9017,423.90-0.03%952
Nov 6, 202517,127.4517,700.0017,113.4517,429.3017,429.301.29%3,090
Nov 4, 202517,417.4017,420.0017,113.4517,207.2017,207.20-1.05%1,014
Nov 3, 202517,270.0017,500.0017,235.2017,390.4517,390.450.64%840
Oct 31, 202517,032.4017,350.0016,932.4017,280.1017,280.101.45%246
Oct 30, 202517,023.5017,188.4516,947.0517,032.4017,032.400.33%361
Oct 29, 202517,110.2017,369.0016,776.8016,977.1016,977.10-0.94%937
Oct 28, 202517,699.9017,699.9017,110.0017,137.6017,137.60-1.74%794
Oct 27, 202517,250.0517,900.0017,195.0017,441.3517,441.352.62%3,191
Oct 24, 202516,872.1017,100.0016,829.4516,995.5016,995.500.72%1,075
Oct 23, 202517,080.0017,080.0016,660.0016,874.7516,874.75-0.67%534
Oct 21, 202516,661.0517,152.0016,661.0516,989.4016,989.400.91%522
Oct 20, 202516,979.3017,369.8516,675.1016,835.8516,835.850.15%2,004
Oct 17, 202516,605.2016,907.4516,398.3016,810.8516,810.850.70%1,334
Oct 16, 202516,824.9516,825.0016,605.0016,694.1016,694.10-0.92%977
Oct 15, 202516,501.0016,975.0016,500.0016,849.2516,849.251.95%751
Oct 14, 202516,415.7516,643.0016,200.0016,527.2016,527.200.68%579
Oct 13, 202516,240.0016,449.9015,875.1016,415.7516,415.751.07%683
Oct 10, 202516,538.6016,628.9516,201.0016,242.4016,242.40-2.56%453
Oct 9, 202515,848.4016,710.0015,751.0016,669.3016,669.304.67%1,551
Oct 8, 202515,926.5516,222.0015,551.0515,924.8515,924.85-0.36%2,056
Oct 7, 202516,631.1016,636.0015,867.5015,983.1015,983.10-3.90%1,889
Oct 6, 202516,899.9517,010.0516,566.0016,631.1016,631.100.08%1,287
Oct 3, 202516,307.9517,107.5515,750.0016,617.7516,617.755.87%5,007
Oct 1, 202515,403.5015,728.0015,296.7015,695.8015,695.801.19%511
Sep 30, 202516,239.9516,239.9515,025.7015,511.6515,511.652.05%451
Sep 29, 202515,196.3015,519.4515,123.0015,200.0515,200.05-0.20%310
Sep 26, 202515,574.9015,574.9015,010.0015,229.9015,229.90-1.73%1,499
Sep 25, 202515,210.5515,953.6015,168.6015,497.7015,497.701.92%2,765
Sep 24, 202515,050.0015,300.0015,050.0015,205.7515,205.75-0.10%696
Sep 23, 202515,187.5015,327.4015,110.7515,221.2015,221.200.22%214
Sep 22, 202514,941.3015,411.5014,888.3515,187.5015,187.501.65%655
Sep 19, 202515,520.0015,520.0014,757.3514,941.3014,941.30-3.68%812
Sep 18, 202515,470.0515,550.0015,100.0015,512.6015,512.600.27%1,408
Sep 17, 202514,600.7015,580.0014,600.7015,470.3015,470.305.96%2,335
Sep 16, 202514,525.0514,710.7514,462.9014,600.7014,600.700.48%1,299
Sep 15, 202514,100.5514,599.6514,050.0014,530.4014,530.402.84%1,149
Sep 12, 202514,259.5014,519.9514,043.1514,129.3014,129.30-0.78%1,628
Sep 11, 202514,030.1014,287.4013,798.1014,240.6514,240.651.72%734
Sep 10, 202513,580.0014,055.5513,563.4013,999.4513,999.452.98%570
Sep 9, 202513,823.6013,823.6013,488.0013,594.4513,594.450.62%382
Sep 8, 202513,627.2513,810.7013,444.2513,510.6513,510.65-0.38%189
Sep 5, 202513,720.0013,720.0013,484.5513,562.8013,562.80-0.85%466
Sep 4, 202513,817.1513,817.1513,472.8513,678.8513,678.85-0.24%575
Sep 3, 202513,910.1013,919.5013,600.0513,711.4013,711.40-0.64%215
Sep 2, 202513,798.0014,039.3513,767.1013,799.1513,799.15-0.19%324
Sep 1, 202513,913.0514,003.5513,791.8513,825.1513,825.15-1.10%302
Aug 29, 202513,896.0514,035.9513,733.2513,978.2513,978.250.10%578
Aug 28, 202513,964.0014,000.0513,660.0013,963.6013,963.600.05%343
Aug 26, 202514,337.1014,337.1013,833.0013,956.0513,956.05-1.91%520
Aug 25, 202513,999.8514,288.3013,795.5514,227.5014,227.503.44%403
Aug 22, 202513,488.2514,559.4513,488.2513,753.7513,753.752.98%5,369
Aug 21, 202513,633.8513,763.7013,300.0013,355.2513,355.25-2.19%1,033
Aug 20, 202513,399.9513,695.0013,336.4013,654.3513,654.351.86%461
Aug 19, 202513,700.0013,800.7513,350.0013,404.8013,404.80-1.99%293
Aug 18, 202513,790.0013,912.7013,570.1513,677.4013,677.40-0.45%989
Aug 14, 202514,165.5514,165.5513,650.0013,739.8013,739.80-3.17%1,351
Aug 13, 202514,176.0014,222.4014,043.0014,189.8514,189.850.10%681
Aug 12, 202514,279.7514,441.8014,100.0014,176.3514,176.35-0.76%738
Aug 11, 202514,890.5514,934.1513,850.0014,284.7014,284.70-5.58%3,251
Aug 8, 202515,039.9515,180.0014,650.0015,128.3515,128.351.25%546
Aug 7, 202514,760.0515,023.3014,596.9014,942.2014,942.20-0.62%998
Aug 6, 202515,030.0015,070.0014,649.3015,035.7515,035.751.02%401
Aug 5, 202514,900.0014,990.0014,778.6014,884.0514,884.050.80%296
Aug 4, 202514,685.2514,859.0014,650.0014,766.0514,766.050.15%298
Aug 1, 202514,950.9015,020.3014,670.3014,743.6514,743.65-1.20%401
Jul 31, 202514,849.6015,000.0014,627.8514,922.5514,922.551.22%495
Jul 30, 202514,772.5514,970.5514,693.0014,742.6514,742.65-0.20%604
Jul 29, 202514,889.9514,889.9514,593.4014,772.6014,772.600.69%262
Jul 28, 202514,451.4014,772.0014,451.4014,671.8514,671.850.09%937
Jul 25, 202514,433.0014,729.0014,373.8014,657.9514,657.950.81%603
Jul 24, 202514,406.0514,606.0014,299.5014,539.9014,539.901.11%714
Jul 23, 202514,501.0014,550.7014,195.9014,379.7514,379.75-0.83%358
Jul 22, 202514,612.0014,680.3014,455.7514,500.0014,500.00-0.24%326
Jul 21, 202514,405.2014,624.4514,398.0014,535.3014,535.300.22%484
Jul 18, 202514,514.6514,600.0014,375.4014,503.6014,503.600.27%141
Jul 17, 202514,155.2014,649.0014,155.2014,464.4014,464.40-0.82%466
Jul 16, 202514,500.6014,675.0014,386.2014,583.6014,583.60-0.03%643
Jul 15, 202514,325.0514,679.0014,296.4014,588.3014,588.300.75%566
Jul 14, 202514,302.0514,543.0014,105.0014,479.7514,479.750.14%1,310