PTC Industries Limited (BOM:539006)
India
· Delayed Price · Currency is INR 15,958
-208 (-1.29%)
At close: Apr 28, 2026
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,180.00 | 16,180.00 | 15,908.95 | 15,957.60 | 15,957.60 | -1.29% | 254 |
| Apr 27, 2026 | 16,390.45 | 16,390.45 | 16,059.30 | 16,165.95 | 16,165.95 | 0.03% | 849 |
| Apr 24, 2026 | 16,135.70 | 16,215.00 | 15,654.00 | 16,160.90 | 16,160.90 | 1.17% | 460 |
| Apr 23, 2026 | 15,875.20 | 16,074.00 | 15,818.45 | 15,973.75 | 15,973.75 | 0.69% | 606 |
| Apr 22, 2026 | 16,003.35 | 16,130.35 | 15,823.40 | 15,864.45 | 15,864.45 | -1.79% | 306 |
| Apr 21, 2026 | 16,126.00 | 16,313.35 | 16,108.25 | 16,153.55 | 16,153.55 | 0.24% | 305 |
| Apr 20, 2026 | 15,602.10 | 16,250.00 | 15,555.00 | 16,114.30 | 16,114.30 | 2.62% | 12,873 |
| Apr 17, 2026 | 16,149.15 | 16,149.15 | 15,665.25 | 15,703.30 | 15,703.30 | -1.52% | 294 |
| Apr 16, 2026 | 16,150.00 | 16,156.00 | 15,758.50 | 15,945.90 | 15,945.90 | 1.14% | 744 |
| Apr 15, 2026 | 15,170.00 | 15,899.60 | 14,969.50 | 15,765.95 | 15,765.95 | 5.55% | 2,234 |
| Apr 13, 2026 | 15,254.90 | 15,342.00 | 14,876.00 | 14,937.00 | 14,937.00 | -2.87% | 621 |
| Apr 10, 2026 | 15,490.00 | 15,916.00 | 15,276.00 | 15,377.95 | 15,377.95 | -0.51% | 1,266 |
| Apr 9, 2026 | 15,751.90 | 15,790.00 | 15,231.75 | 15,457.40 | 15,457.40 | -2.02% | 535 |
| Apr 8, 2026 | 16,599.85 | 16,599.85 | 15,740.05 | 15,776.15 | 15,776.15 | -1.37% | 666 |
| Apr 7, 2026 | 15,505.55 | 16,300.00 | 15,420.70 | 15,995.00 | 15,995.00 | 3.19% | 887 |
| Apr 6, 2026 | 14,691.15 | 15,623.90 | 14,650.00 | 15,500.55 | 15,500.55 | 5.17% | 2,106 |
| Apr 2, 2026 | 14,998.95 | 14,998.95 | 14,500.00 | 14,739.00 | 14,739.00 | -2.15% | 937 |
| Apr 1, 2026 | 16,200.00 | 16,200.00 | 14,871.00 | 15,062.55 | 15,062.55 | 0.47% | 2,085 |
| Mar 30, 2026 | 15,099.05 | 15,380.00 | 14,710.00 | 14,992.40 | 14,992.40 | -3.98% | 2,353 |
| Mar 27, 2026 | 16,443.00 | 16,443.05 | 15,320.35 | 15,613.75 | 15,613.75 | -4.90% | 1,800 |
| Mar 25, 2026 | 16,574.55 | 16,730.00 | 16,283.70 | 16,417.80 | 16,417.80 | -1.31% | 1,523 |
| Mar 24, 2026 | 17,359.40 | 17,359.40 | 16,400.00 | 16,634.90 | 16,634.90 | -1.78% | 940 |
| Mar 23, 2026 | 17,260.00 | 17,260.00 | 16,545.10 | 16,936.10 | 16,936.10 | -2.65% | 809 |
| Mar 20, 2026 | 17,360.50 | 17,536.20 | 17,135.00 | 17,397.20 | 17,397.20 | -0.17% | 620 |
| Mar 19, 2026 | 17,149.00 | 17,588.30 | 16,931.20 | 17,426.35 | 17,426.35 | 0.45% | 508 |
| Mar 18, 2026 | 17,289.35 | 17,409.30 | 17,258.80 | 17,349.00 | 17,349.00 | 1.14% | 116 |
| Mar 17, 2026 | 17,299.95 | 17,447.00 | 16,855.85 | 17,152.90 | 17,152.90 | 0.34% | 700 |
| Mar 16, 2026 | 16,971.05 | 17,214.35 | 16,387.00 | 17,094.70 | 17,094.70 | 0.56% | 920 |
| Mar 13, 2026 | 17,986.55 | 17,986.55 | 16,926.95 | 16,999.10 | 16,999.10 | -5.49% | 3,198 |
| Mar 12, 2026 | 17,658.85 | 18,000.00 | 17,658.85 | 17,987.00 | 17,987.00 | 0.08% | 542 |
| Mar 11, 2026 | 17,750.00 | 18,162.00 | 17,737.55 | 17,972.00 | 17,972.00 | 1.72% | 1,175 |
| Mar 10, 2026 | 17,364.50 | 17,735.60 | 17,364.50 | 17,667.40 | 17,667.40 | 2.34% | 198 |
| Mar 9, 2026 | 17,844.70 | 17,844.70 | 17,065.00 | 17,263.90 | 17,263.90 | -2.74% | 645 |
| 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 |