PTC Industries Limited (BOM:539006)
India
· Delayed Price · Currency is INR 17,264
-487 (-2.74%)
At close: Mar 9, 2026
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,068.45 | 18,261.80 | 17,701.20 | 17,751.00 | 17,751.00 | -1.32% | 493 |
| Mar 5, 2026 | 18,000.00 | 18,068.00 | 17,754.00 | 17,988.25 | 17,988.25 | 0.01% | 431 |
| Mar 4, 2026 | 17,980.00 | 18,187.20 | 17,611.55 | 17,986.05 | 17,986.05 | -0.24% | 1,389 |
| Mar 2, 2026 | 17,452.50 | 18,099.00 | 17,450.00 | 18,028.45 | 18,028.45 | 0.54% | 1,028 |
| Feb 27, 2026 | 17,882.75 | 18,025.00 | 17,837.00 | 17,932.00 | 17,932.00 | -0.19% | 551 |
| Feb 26, 2026 | 18,249.95 | 18,249.95 | 17,909.00 | 17,966.05 | 17,966.05 | -0.54% | 378 |
| Feb 25, 2026 | 17,894.60 | 18,083.65 | 17,880.00 | 18,063.05 | 18,063.05 | 0.96% | 269 |
| Feb 24, 2026 | 17,756.15 | 17,985.00 | 17,712.55 | 17,891.15 | 17,891.15 | -0.25% | 388 |
| Feb 23, 2026 | 17,602.40 | 18,047.00 | 17,602.40 | 17,935.60 | 17,935.60 | 0.38% | 744 |
| Feb 20, 2026 | 17,633.45 | 18,049.65 | 17,373.35 | 17,867.60 | 17,867.60 | 1.27% | 719 |
| Feb 19, 2026 | 18,399.25 | 18,399.25 | 17,600.00 | 17,643.10 | 17,643.10 | -3.26% | 1,343 |
| Feb 18, 2026 | 18,499.35 | 18,500.00 | 18,084.90 | 18,238.35 | 18,238.35 | -0.29% | 589 |
| Feb 17, 2026 | 17,850.20 | 18,735.00 | 17,850.20 | 18,291.75 | 18,291.75 | 1.69% | 977 |
| Feb 16, 2026 | 18,623.95 | 18,623.95 | 17,654.55 | 17,988.15 | 17,988.15 | -2.12% | 1,029 |
| Feb 13, 2026 | 18,677.00 | 18,677.00 | 18,121.35 | 18,377.35 | 18,377.35 | -1.92% | 827 |
| Feb 12, 2026 | 18,265.00 | 18,850.00 | 18,260.00 | 18,737.80 | 18,737.80 | 2.25% | 1,159 |
| Feb 11, 2026 | 18,525.05 | 18,562.00 | 18,224.05 | 18,325.65 | 18,325.65 | -1.38% | 661 |
| Feb 10, 2026 | 18,500.00 | 18,844.95 | 18,451.85 | 18,582.95 | 18,582.95 | 0.86% | 1,757 |
| Feb 9, 2026 | 17,600.00 | 18,555.00 | 17,400.00 | 18,424.45 | 18,424.45 | 5.50% | 2,319 |
| Feb 6, 2026 | 17,378.40 | 17,600.75 | 17,275.00 | 17,463.70 | 17,463.70 | - | 356 |
| Feb 5, 2026 | 17,595.65 | 17,595.65 | 17,247.35 | 17,464.05 | 17,464.05 | -1.38% | 400 |
| Feb 4, 2026 | 17,971.80 | 17,971.80 | 17,664.90 | 17,709.05 | 17,709.05 | -0.53% | 394 |
| Feb 3, 2026 | 18,997.00 | 18,997.00 | 17,639.75 | 17,803.70 | 17,803.70 | -0.96% | 720 |
| Feb 2, 2026 | 18,102.55 | 18,125.15 | 17,542.20 | 17,976.60 | 17,976.60 | -0.33% | 688 |
| Feb 1, 2026 | 18,057.95 | 18,213.60 | 17,643.55 | 18,036.55 | 18,036.55 | -0.01% | 1,365 |
| Jan 30, 2026 | 18,002.35 | 18,569.00 | 17,940.10 | 18,038.30 | 18,038.30 | -1.91% | 757 |
| Jan 29, 2026 | 17,978.95 | 18,500.00 | 17,978.95 | 18,389.45 | 18,389.45 | 2.52% | 1,417 |
| Jan 28, 2026 | 17,410.00 | 17,995.90 | 17,310.20 | 17,938.15 | 17,938.15 | 3.10% | 2,623 |
| Jan 27, 2026 | 17,894.00 | 17,894.00 | 17,045.05 | 17,399.20 | 17,399.20 | -0.42% | 4,139 |
| Jan 23, 2026 | 17,804.95 | 17,804.95 | 17,390.00 | 17,471.85 | 17,471.85 | -2.11% | 526 |
| Jan 22, 2026 | 17,920.85 | 18,100.00 | 17,659.60 | 17,848.40 | 17,848.40 | -0.51% | 1,096 |
| Jan 21, 2026 | 17,500.00 | 18,000.00 | 17,166.55 | 17,940.45 | 17,940.45 | 1.45% | 991 |
| Jan 20, 2026 | 17,800.30 | 18,057.30 | 17,500.25 | 17,683.40 | 17,683.40 | -0.66% | 1,866 |
| Jan 19, 2026 | 17,999.45 | 17,999.45 | 17,754.90 | 17,800.30 | 17,800.30 | -0.79% | 216 |
| Jan 16, 2026 | 17,987.45 | 18,167.00 | 17,708.90 | 17,941.55 | 17,941.55 | -0.25% | 316 |
| Jan 14, 2026 | 17,997.45 | 18,144.20 | 17,810.15 | 17,986.40 | 17,986.40 | -0.08% | 168 |
| Jan 13, 2026 | 17,956.15 | 18,250.00 | 17,905.00 | 18,000.05 | 18,000.05 | 0.25% | 628 |
| Jan 12, 2026 | 17,687.90 | 17,999.95 | 17,282.00 | 17,955.85 | 17,955.85 | 2.07% | 957 |
| Jan 9, 2026 | 17,599.00 | 17,840.90 | 17,423.65 | 17,591.80 | 17,591.80 | 0.40% | 706 |
| Jan 8, 2026 | 17,718.00 | 17,999.50 | 17,388.60 | 17,521.75 | 17,521.75 | -1.07% | 932 |
| Jan 7, 2026 | 17,857.00 | 17,881.25 | 17,542.00 | 17,712.00 | 17,712.00 | -0.89% | 371 |
| Jan 6, 2026 | 18,000.45 | 18,163.20 | 17,842.05 | 17,870.65 | 17,870.65 | -0.45% | 276 |
| Jan 5, 2026 | 18,499.60 | 18,499.60 | 17,890.00 | 17,952.25 | 17,952.25 | -0.74% | 817 |
| Jan 2, 2026 | 18,265.05 | 18,398.10 | 18,038.10 | 18,085.60 | 18,085.60 | -1.54% | 987 |
| Jan 1, 2026 | 18,648.10 | 18,648.10 | 18,204.00 | 18,368.30 | 18,368.30 | -1.01% | 634 |
| Dec 31, 2025 | 18,100.10 | 18,684.70 | 18,073.80 | 18,555.40 | 18,555.40 | 2.70% | 1,154 |
| Dec 30, 2025 | 19,438.95 | 19,439.95 | 17,980.80 | 18,067.45 | 18,067.45 | -5.86% | 2,841 |
| Dec 29, 2025 | 18,637.60 | 19,279.80 | 18,556.75 | 19,191.60 | 19,191.60 | 2.97% | 853 |
| Dec 26, 2025 | 18,488.80 | 18,945.85 | 17,999.05 | 18,637.60 | 18,637.60 | 1.98% | 947 |
| Dec 24, 2025 | 17,738.25 | 18,400.00 | 17,738.25 | 18,274.90 | 18,274.90 | 0.14% | 434 |
| Dec 23, 2025 | 17,736.00 | 18,300.00 | 17,695.25 | 18,248.55 | 18,248.55 | 2.80% | 994 |
| Dec 22, 2025 | 17,489.95 | 17,917.00 | 17,489.95 | 17,751.35 | 17,751.35 | 1.49% | 693 |
| Dec 19, 2025 | 16,802.85 | 17,700.95 | 16,802.85 | 17,489.95 | 17,489.95 | 3.44% | 1,191 |
| Dec 18, 2025 | 17,456.75 | 17,456.75 | 16,340.00 | 16,908.60 | 16,908.60 | -3.13% | 2,765 |
| Dec 17, 2025 | 17,535.70 | 17,644.60 | 17,275.00 | 17,454.90 | 17,454.90 | -0.41% | 538 |
| Dec 16, 2025 | 17,495.00 | 17,947.00 | 17,317.05 | 17,527.20 | 17,527.20 | -0.05% | 1,560 |
| Dec 15, 2025 | 18,304.00 | 18,304.00 | 17,413.15 | 17,535.75 | 17,535.75 | -3.86% | 1,330 |
| Dec 12, 2025 | 18,498.95 | 18,579.50 | 18,180.70 | 18,239.80 | 18,239.80 | 0.20% | 179 |
| Dec 11, 2025 | 18,606.55 | 18,879.70 | 18,126.05 | 18,202.90 | 18,202.90 | -2.16% | 607 |
| Dec 10, 2025 | 18,783.35 | 19,001.80 | 18,511.00 | 18,605.00 | 18,605.00 | -2.17% | 714 |
| Dec 9, 2025 | 18,870.00 | 19,172.90 | 18,320.50 | 19,018.20 | 19,018.20 | 0.70% | 677 |
| Dec 8, 2025 | 18,998.95 | 19,397.80 | 18,850.00 | 18,885.30 | 18,885.30 | 0.18% | 1,190 |
| Dec 5, 2025 | 18,108.05 | 18,911.00 | 18,108.05 | 18,851.85 | 18,851.85 | 3.26% | 1,688 |
| Dec 4, 2025 | 18,404.00 | 18,850.00 | 18,215.00 | 18,256.25 | 18,256.25 | -0.42% | 733 |
| Dec 3, 2025 | 18,375.00 | 18,420.00 | 18,180.00 | 18,333.65 | 18,333.65 | -0.10% | 476 |
| Dec 2, 2025 | 18,326.95 | 18,521.70 | 18,269.00 | 18,351.90 | 18,351.90 | 0.14% | 1,390 |
| Dec 1, 2025 | 18,299.00 | 18,500.00 | 18,206.00 | 18,327.15 | 18,327.15 | 0.93% | 1,150 |
| Nov 28, 2025 | 17,676.30 | 18,210.35 | 17,676.30 | 18,158.05 | 18,158.05 | 0.70% | 238 |
| Nov 27, 2025 | 18,414.55 | 18,414.55 | 17,933.35 | 18,031.00 | 18,031.00 | -0.48% | 268 |
| Nov 26, 2025 | 17,933.95 | 18,597.45 | 17,933.95 | 18,118.35 | 18,118.35 | 1.45% | 1,593 |
| Nov 25, 2025 | 17,889.95 | 17,934.00 | 17,701.75 | 17,859.95 | 17,859.95 | 0.21% | 1,039 |
| Nov 24, 2025 | 17,186.10 | 18,035.00 | 17,050.00 | 17,822.95 | 17,822.95 | 3.79% | 1,245 |
| Nov 21, 2025 | 17,239.35 | 17,265.20 | 16,922.55 | 17,171.55 | 17,171.55 | 0.06% | 796 |
| Nov 20, 2025 | 17,397.95 | 17,397.95 | 17,125.00 | 17,162.05 | 17,162.05 | -0.40% | 163 |
| Nov 19, 2025 | 17,293.00 | 17,316.95 | 17,130.00 | 17,230.85 | 17,230.85 | 0.03% | 100 |
| Nov 18, 2025 | 17,455.65 | 17,474.35 | 17,172.50 | 17,225.75 | 17,225.75 | -0.51% | 486 |
| Nov 17, 2025 | 17,198.00 | 17,370.20 | 16,952.95 | 17,314.05 | 17,314.05 | 2.16% | 898 |
| Nov 14, 2025 | 17,040.85 | 17,363.95 | 16,917.65 | 16,948.05 | 16,948.05 | -1.92% | 415 |
| Nov 13, 2025 | 17,655.00 | 17,662.00 | 17,245.00 | 17,280.70 | 17,280.70 | -1.21% | 310 |
| Nov 12, 2025 | 17,600.00 | 17,700.00 | 17,469.00 | 17,492.55 | 17,492.55 | -0.08% | 724 |
| Nov 11, 2025 | 17,301.00 | 17,850.00 | 17,219.50 | 17,507.15 | 17,507.15 | 1.11% | 670 |
| Nov 10, 2025 | 17,459.55 | 17,800.00 | 17,201.20 | 17,315.15 | 17,315.15 | -0.62% | 737 |
| Nov 7, 2025 | 17,448.00 | 17,587.45 | 17,257.65 | 17,423.90 | 17,423.90 | -0.03% | 952 |
| Nov 6, 2025 | 17,127.45 | 17,700.00 | 17,113.45 | 17,429.30 | 17,429.30 | 1.29% | 3,090 |
| Nov 4, 2025 | 17,417.40 | 17,420.00 | 17,113.45 | 17,207.20 | 17,207.20 | -1.05% | 1,014 |
| Nov 3, 2025 | 17,270.00 | 17,500.00 | 17,235.20 | 17,390.45 | 17,390.45 | 0.64% | 840 |
| Oct 31, 2025 | 17,032.40 | 17,350.00 | 16,932.40 | 17,280.10 | 17,280.10 | 1.45% | 246 |
| Oct 30, 2025 | 17,023.50 | 17,188.45 | 16,947.05 | 17,032.40 | 17,032.40 | 0.33% | 361 |
| Oct 29, 2025 | 17,110.20 | 17,369.00 | 16,776.80 | 16,977.10 | 16,977.10 | -0.94% | 937 |
| Oct 28, 2025 | 17,699.90 | 17,699.90 | 17,110.00 | 17,137.60 | 17,137.60 | -1.74% | 794 |
| Oct 27, 2025 | 17,250.05 | 17,900.00 | 17,195.00 | 17,441.35 | 17,441.35 | 2.62% | 3,191 |
| Oct 24, 2025 | 16,872.10 | 17,100.00 | 16,829.45 | 16,995.50 | 16,995.50 | 0.72% | 1,075 |
| Oct 23, 2025 | 17,080.00 | 17,080.00 | 16,660.00 | 16,874.75 | 16,874.75 | -0.67% | 534 |
| Oct 21, 2025 | 16,661.05 | 17,152.00 | 16,661.05 | 16,989.40 | 16,989.40 | 0.91% | 522 |
| Oct 20, 2025 | 16,979.30 | 17,369.85 | 16,675.10 | 16,835.85 | 16,835.85 | 0.15% | 2,004 |
| Oct 17, 2025 | 16,605.20 | 16,907.45 | 16,398.30 | 16,810.85 | 16,810.85 | 0.70% | 1,334 |
| Oct 16, 2025 | 16,824.95 | 16,825.00 | 16,605.00 | 16,694.10 | 16,694.10 | -0.92% | 977 |
| Oct 15, 2025 | 16,501.00 | 16,975.00 | 16,500.00 | 16,849.25 | 16,849.25 | 1.95% | 751 |
| Oct 14, 2025 | 16,415.75 | 16,643.00 | 16,200.00 | 16,527.20 | 16,527.20 | 0.68% | 579 |
| Oct 13, 2025 | 16,240.00 | 16,449.90 | 15,875.10 | 16,415.75 | 16,415.75 | 1.07% | 683 |