Skip to main content
PTC India Limited (NSE:PTC)
India flag India · Delayed Price · Currency is INR
207.16
+1.45 (0.70%)
Apr 29, 2026, 12:00 PM IST

PTC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.00206.79195.69205.71205.715.38%6,119,448
Apr 27, 2026185.39195.60184.19195.20195.206.29%3,618,942
Apr 24, 2026186.25187.44182.69183.65183.65-1.22%1,106,224
Apr 23, 2026184.78189.29184.78185.91185.91-0.33%1,381,414
Apr 22, 2026186.88188.50184.60186.52186.52-0.19%1,390,185
Apr 21, 2026194.00194.01185.00186.88186.88-2.75%2,020,969
Apr 20, 2026185.25197.75185.10192.16192.164.01%5,890,151
Apr 17, 2026185.00187.79181.94184.75184.750.93%6,904,081
Apr 16, 2026175.37186.00175.25183.05183.054.38%4,347,622
Apr 15, 2026172.55176.00172.00175.37175.373.35%1,612,662
Apr 13, 2026163.25170.50162.00169.69169.691.95%2,029,118
Apr 10, 2026166.70167.90166.10166.44166.44-0.10%709,021
Apr 9, 2026168.00168.90165.53166.61166.61-1.20%1,181,252
Apr 8, 2026166.20169.44165.00168.64168.643.62%1,805,915
Apr 7, 2026164.71165.45161.55162.75162.75-1.30%923,776
Apr 6, 2026166.20166.74163.10164.90164.90-0.18%731,968
Apr 2, 2026166.01166.01161.71165.20165.20-1.27%663,487
Apr 1, 2026162.27167.70160.84167.32167.326.20%1,586,686
Mar 30, 2026162.35163.07156.80157.55157.55-3.43%1,351,346
Mar 27, 2026162.02164.45160.62163.14163.140.49%1,559,213
Mar 25, 2026163.00165.24161.98162.34162.340.56%963,443
Mar 24, 2026164.80164.80159.57161.43161.431.47%1,121,023
Mar 23, 2026164.00164.70157.85159.09159.09-3.69%1,004,111
Mar 20, 2026162.00167.20161.26165.18165.183.09%1,167,570
Mar 19, 2026162.50163.58159.70160.23160.23-2.15%715,427
Mar 18, 2026160.50164.65159.10163.75163.752.92%1,142,577
Mar 17, 2026158.00159.72157.26159.10159.101.13%894,196
Mar 16, 2026157.79159.53155.22157.32157.32-0.73%980,981
Mar 13, 2026161.00163.29157.50158.48158.48-1.49%1,235,175
Mar 12, 2026155.48164.30154.26160.87160.872.13%1,399,360
Mar 11, 2026158.08161.45157.40157.51157.51-0.36%714,885
Mar 10, 2026155.50158.70154.09158.08158.082.84%1,105,936
Mar 9, 2026155.00156.70152.62153.72153.72-2.79%1,194,491
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