Skip to main content
PTC India Limited (NSE:PTC)
India flag India · Delayed Price · Currency is INR
158.13
-0.47 (-0.30%)
At close: Mar 6, 2026

PTC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026159.90161.50157.78158.13158.13-0.30%846,809
Mar 5, 2026158.18160.27156.87158.60158.600.83%1,202,449
Mar 4, 2026162.00162.39156.35157.30157.30-3.35%1,262,292
Mar 2, 2026161.00167.46160.81162.76162.76-2.26%1,757,312
Feb 27, 2026163.00168.50163.00166.52166.521.56%1,107,967
Feb 26, 2026165.48166.24163.51163.96163.96-0.98%939,096
Feb 25, 2026165.80166.70163.50165.59165.590.05%818,478
Feb 24, 2026168.25168.30163.01165.50165.50-1.67%1,279,811
Feb 23, 2026168.99169.66166.51168.31168.31-0.23%769,554
Feb 20, 2026169.80169.80166.27168.69168.69-1.60%828,040
Feb 19, 2026174.95175.50170.52171.43168.43-1.85%1,533,525
Feb 18, 2026175.40175.40172.07174.67171.610.08%918,447
Feb 17, 2026173.95176.12172.85174.53171.480.91%1,016,552
Feb 16, 2026180.00180.80170.10172.95169.92-6.54%3,196,669
Feb 13, 2026182.70185.97181.74185.05181.81-0.18%1,060,806
Feb 12, 2026188.76190.17184.73185.38182.14-2.58%1,445,736
Feb 11, 2026190.64192.29188.93190.29186.960.44%955,478
Feb 10, 2026190.00191.50187.77189.46186.141.11%1,863,088
Feb 9, 2026180.62188.48180.62187.38184.103.77%2,058,401
Feb 6, 2026180.00181.70177.48180.57177.41-0.07%796,331
Feb 5, 2026181.70183.31179.98180.70177.54-0.56%862,535
Feb 4, 2026174.00183.90173.30181.72178.543.43%2,351,052
Feb 3, 2026174.70177.20169.53175.70172.633.49%2,329,619
Feb 2, 2026168.00171.80165.15169.77166.801.18%944,523
Feb 1, 2026172.50172.75166.24167.79164.85-2.68%866,913
Jan 30, 2026174.70174.70170.15172.41169.39-1.45%1,367,365
Jan 29, 2026174.64178.99172.85174.94171.880.17%1,934,125
Jan 28, 2026170.00175.50166.51174.64171.583.95%2,961,100
Jan 27, 2026160.00173.00158.30168.00165.066.65%6,783,177
Jan 23, 2026157.16158.25156.39157.52154.760.23%845,586
Jan 22, 2026154.90157.90154.00157.16154.412.85%983,291
Jan 21, 2026149.59154.56149.59152.80150.13-0.09%1,304,231
Jan 20, 2026156.00156.16152.30152.94150.26-1.93%1,116,152
Jan 19, 2026156.11158.10155.40155.95153.22-0.10%869,938
Jan 16, 2026161.25161.88154.49156.11153.38-2.90%3,385,865
Jan 14, 2026158.00161.36158.00160.77157.961.41%652,133
Jan 13, 2026158.25160.52157.53158.54155.770.28%632,383
Jan 12, 2026159.50160.00156.22158.10155.33-0.80%837,989
Jan 9, 2026160.00162.50158.31159.38156.59-1.01%919,256
Jan 8, 2026165.28165.95160.10161.01158.19-2.55%821,923
Jan 7, 2026166.07167.09164.40165.23162.34-0.51%703,756
Jan 6, 2026167.50167.50164.80166.07163.16-0.47%733,399
Jan 5, 2026167.99169.48166.01166.86163.94-0.32%1,125,008
Jan 2, 2026162.90167.99162.26167.39164.462.80%1,437,370
Jan 1, 2026161.50163.59160.93162.83159.980.90%851,756
Dec 31, 2025159.15163.46158.53161.37158.551.71%1,051,121
Dec 30, 2025162.10162.10157.96158.65155.87-1.90%702,216
Dec 29, 2025161.40162.80160.00161.72158.890.61%693,962
Dec 26, 2025158.33162.15157.13160.74157.931.79%975,455
Dec 24, 2025159.27160.44157.50157.91155.15-0.79%522,491
Dec 23, 2025158.40159.55157.45159.16156.370.86%585,838
Dec 22, 2025155.00158.20155.00157.81155.052.21%525,285
Dec 19, 2025158.01158.35152.65154.40151.70-2.12%1,988,598
Dec 18, 2025161.60161.91157.50157.74154.98-2.39%734,349
Dec 17, 2025159.90164.20159.56161.60158.771.28%1,208,665
Dec 16, 2025157.90160.03157.47159.56156.771.07%590,672
Dec 15, 2025156.60158.10155.22157.87155.111.26%391,942
Dec 12, 2025155.05156.80154.50155.90153.170.55%372,756
Dec 11, 2025156.49156.49153.81155.05152.340.01%370,369
Dec 10, 2025153.55156.75153.55155.03152.320.96%707,000
Dec 9, 2025151.26154.40150.87153.55150.860.64%969,981
Dec 8, 2025156.48156.92152.05152.57149.90-2.50%790,510
Dec 5, 2025157.05157.49155.28156.48153.74-0.41%433,979
Dec 4, 2025156.50157.60155.20157.13154.380.36%565,021
Dec 3, 2025158.75158.75154.50156.57153.83-0.54%851,480
Dec 2, 2025157.12159.92155.76157.42154.671.03%846,340
Dec 1, 2025158.11158.79155.45155.82153.09-1.25%655,169
Nov 28, 2025160.20160.49157.52157.80155.04-1.42%643,488
Nov 27, 2025161.44161.56159.71160.07157.27-0.61%526,417
Nov 26, 2025160.00161.59159.60161.06158.240.73%543,619
Nov 25, 2025160.00160.85159.18159.89157.090.05%540,372
Nov 24, 2025162.79163.20159.42159.81157.01-1.81%828,901
Nov 21, 2025163.29164.56162.12162.76159.91-0.32%933,931
Nov 20, 2025164.11164.95162.75163.29160.43-0.43%632,149
Nov 19, 2025164.10165.27163.70164.00161.13-0.58%527,787
Nov 18, 2025165.50165.80163.91164.95162.06-0.38%604,878
Nov 17, 2025166.60166.75164.70165.58162.680.64%634,045
Nov 14, 2025167.35167.70163.80164.53161.65-1.63%745,251
Nov 13, 2025168.12168.70166.64167.25164.32-0.58%481,878
Nov 12, 2025166.80169.62165.00168.22165.282.00%1,866,989
Nov 11, 2025165.60166.25164.10164.92162.03-0.40%874,267
Nov 10, 2025166.20166.58165.00165.59162.690.04%381,062
Nov 7, 2025163.21166.32162.80165.52162.620.76%738,471
Nov 6, 2025166.70166.87163.75164.27161.40-1.45%806,563
Nov 4, 2025167.30167.48164.64166.68163.76-0.08%1,147,221
Nov 3, 2025168.60169.44166.01166.82163.90-0.75%1,043,328
Oct 31, 2025170.00171.15167.60168.08165.14-0.97%1,178,936
Oct 30, 2025172.50172.79168.90169.72166.75-1.81%990,265
Oct 29, 2025170.99173.74169.70172.84169.821.06%1,427,082
Oct 28, 2025171.98171.98169.34171.03168.040.25%1,335,187
Oct 27, 2025167.00172.28165.76170.61167.622.62%2,923,462
Oct 24, 2025166.50167.50165.55166.25163.340.44%1,698,214
Oct 23, 2025166.47166.50164.20165.52162.62-0.08%937,983
Oct 21, 2025163.21165.89163.21165.65162.751.50%158,032
Oct 20, 2025164.50164.94161.01163.21160.35-0.50%1,392,240
Oct 17, 2025165.60166.48163.10164.03161.16-0.84%2,575,969
Oct 16, 2025165.00166.44164.41165.42162.530.54%970,871
Oct 15, 2025164.41165.10163.80164.53161.650.09%1,147,533
Oct 14, 2025165.00165.71163.18164.38161.50-0.09%1,083,839
Oct 13, 2025165.00165.36163.26164.53161.65-0.11%1,147,928