PTC Industries Limited (NSE:PTCIL)
India
· Delayed Price · Currency is INR 18,875
+615 (3.37%)
At close: Dec 5, 2025
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,180.00 | 18,918.00 | 18,180.00 | 18,875.00 | 18,875.00 | 3.37% | 38,740 |
| Dec 4, 2025 | 18,385.00 | 18,888.00 | 18,170.00 | 18,260.00 | 18,260.00 | -0.63% | 33,502 |
| Dec 3, 2025 | 18,352.00 | 18,430.00 | 18,150.00 | 18,376.00 | 18,376.00 | 0.13% | 7,388 |
| Dec 2, 2025 | 18,299.00 | 18,579.00 | 18,254.00 | 18,352.00 | 18,352.00 | 0.53% | 11,003 |
| Dec 1, 2025 | 18,295.00 | 18,548.00 | 18,141.00 | 18,255.00 | 18,255.00 | 0.43% | 11,883 |
| Nov 28, 2025 | 18,037.00 | 18,200.00 | 17,949.00 | 18,177.00 | 18,177.00 | 0.78% | 9,371 |
| Nov 27, 2025 | 18,135.00 | 18,261.00 | 17,950.00 | 18,037.00 | 18,037.00 | -0.54% | 7,970 |
| Nov 26, 2025 | 17,900.00 | 18,597.00 | 17,900.00 | 18,135.00 | 18,135.00 | 1.45% | 26,289 |
| Nov 25, 2025 | 17,760.00 | 17,943.00 | 17,701.00 | 17,876.00 | 17,876.00 | 0.65% | 10,608 |
| Nov 24, 2025 | 17,236.00 | 18,043.00 | 17,040.00 | 17,760.00 | 17,760.00 | 3.04% | 56,603 |
| Nov 21, 2025 | 17,153.00 | 17,299.00 | 16,936.00 | 17,236.00 | 17,236.00 | 0.48% | 10,755 |
| Nov 20, 2025 | 17,230.00 | 17,300.00 | 17,100.00 | 17,153.00 | 17,153.00 | -0.45% | 5,035 |
| Nov 19, 2025 | 17,234.00 | 17,320.00 | 17,116.00 | 17,231.00 | 17,231.00 | -0.02% | 6,236 |
| Nov 18, 2025 | 17,447.00 | 17,495.00 | 17,156.00 | 17,234.00 | 17,234.00 | -0.52% | 9,520 |
| Nov 17, 2025 | 16,950.00 | 17,379.00 | 16,950.00 | 17,324.00 | 17,324.00 | 2.24% | 12,226 |
| Nov 14, 2025 | 17,102.00 | 17,367.00 | 16,900.00 | 16,944.00 | 16,944.00 | -1.97% | 9,932 |
| Nov 13, 2025 | 17,526.00 | 17,669.00 | 17,171.00 | 17,285.00 | 17,285.00 | -1.38% | 9,988 |
| Nov 12, 2025 | 17,513.00 | 17,749.00 | 17,451.00 | 17,526.00 | 17,526.00 | 0.07% | 9,926 |
| Nov 11, 2025 | 17,298.00 | 17,890.00 | 17,210.00 | 17,513.00 | 17,513.00 | 1.07% | 13,045 |
| Nov 10, 2025 | 17,470.00 | 17,836.00 | 17,212.00 | 17,327.00 | 17,327.00 | -0.65% | 15,593 |
| Nov 7, 2025 | 17,430.00 | 17,600.00 | 17,248.00 | 17,441.00 | 17,441.00 | 0.06% | 15,951 |
| Nov 6, 2025 | 17,199.00 | 17,720.00 | 17,110.00 | 17,430.00 | 17,430.00 | 1.33% | 21,984 |
| Nov 4, 2025 | 17,320.00 | 17,425.00 | 17,100.00 | 17,201.00 | 17,201.00 | -0.88% | 7,267 |
| Nov 3, 2025 | 17,151.00 | 17,520.00 | 17,151.00 | 17,354.00 | 17,354.00 | 0.41% | 9,292 |
| Oct 31, 2025 | 17,080.00 | 17,368.00 | 16,911.00 | 17,283.00 | 17,283.00 | 1.46% | 14,536 |
| Oct 30, 2025 | 16,990.00 | 17,215.00 | 16,977.00 | 17,035.00 | 17,035.00 | 0.18% | 8,120 |
| Oct 29, 2025 | 17,199.00 | 17,390.00 | 16,810.00 | 17,004.00 | 17,004.00 | -0.80% | 27,398 |
| Oct 28, 2025 | 17,570.00 | 17,570.00 | 17,090.00 | 17,141.00 | 17,141.00 | -1.83% | 13,965 |
| Oct 27, 2025 | 17,300.00 | 17,900.00 | 17,153.00 | 17,461.00 | 17,461.00 | 2.77% | 47,028 |
| Oct 24, 2025 | 16,905.00 | 17,126.00 | 16,821.00 | 16,990.00 | 16,990.00 | 0.50% | 12,081 |
| Oct 23, 2025 | 17,017.00 | 17,134.00 | 16,649.00 | 16,905.00 | 16,905.00 | -0.66% | 15,165 |
| Oct 21, 2025 | 17,050.00 | 17,177.00 | 16,980.00 | 17,017.00 | 17,017.00 | 1.11% | 3,240 |
| Oct 20, 2025 | 16,951.00 | 17,390.00 | 16,670.00 | 16,831.00 | 16,831.00 | 0.42% | 26,427 |
| Oct 17, 2025 | 16,629.00 | 16,893.00 | 16,401.00 | 16,760.00 | 16,760.00 | 0.48% | 17,304 |
| Oct 16, 2025 | 16,802.00 | 16,818.00 | 16,600.00 | 16,680.00 | 16,680.00 | -0.86% | 7,004 |
| Oct 15, 2025 | 16,401.00 | 16,990.00 | 16,401.00 | 16,825.00 | 16,825.00 | 1.61% | 18,148 |
| Oct 14, 2025 | 16,424.00 | 16,640.00 | 16,211.00 | 16,558.00 | 16,558.00 | 0.82% | 13,475 |
| Oct 13, 2025 | 16,293.00 | 16,485.00 | 15,870.00 | 16,424.00 | 16,424.00 | 1.09% | 20,334 |
| Oct 10, 2025 | 16,676.00 | 16,695.00 | 16,200.00 | 16,247.00 | 16,247.00 | -2.57% | 13,845 |
| Oct 9, 2025 | 15,805.00 | 16,734.00 | 15,750.00 | 16,676.00 | 16,676.00 | 4.43% | 40,336 |
| Oct 8, 2025 | 15,976.00 | 16,225.00 | 15,550.00 | 15,968.00 | 15,968.00 | -0.05% | 27,701 |
| Oct 7, 2025 | 16,650.00 | 16,651.00 | 15,850.00 | 15,976.00 | 15,976.00 | -3.89% | 25,964 |
| Oct 6, 2025 | 16,849.00 | 17,038.00 | 16,551.00 | 16,623.00 | 16,623.00 | -0.15% | 23,134 |
| Oct 3, 2025 | 16,200.00 | 17,149.00 | 15,743.00 | 16,648.00 | 16,648.00 | 6.05% | 135,315 |
| Oct 1, 2025 | 15,292.00 | 15,750.00 | 15,292.00 | 15,698.00 | 15,698.00 | 1.09% | 9,386 |
| Sep 30, 2025 | 15,340.00 | 15,580.00 | 15,015.00 | 15,528.00 | 15,528.00 | 2.24% | 15,022 |
| Sep 29, 2025 | 15,335.00 | 15,547.00 | 15,120.00 | 15,188.00 | 15,188.00 | -0.40% | 10,358 |
| Sep 26, 2025 | 15,486.00 | 15,585.00 | 15,001.00 | 15,249.00 | 15,249.00 | -1.53% | 20,712 |
| Sep 25, 2025 | 15,260.00 | 15,945.00 | 15,182.00 | 15,486.00 | 15,486.00 | 1.86% | 38,050 |
| Sep 24, 2025 | 15,221.00 | 15,304.00 | 15,150.00 | 15,203.00 | 15,203.00 | -0.12% | 5,604 |
| Sep 23, 2025 | 15,211.00 | 15,364.00 | 15,079.00 | 15,221.00 | 15,221.00 | 0.07% | 9,543 |
| Sep 22, 2025 | 14,942.00 | 15,400.00 | 14,805.00 | 15,211.00 | 15,211.00 | 1.80% | 19,922 |
| Sep 19, 2025 | 15,518.00 | 15,540.00 | 14,759.00 | 14,942.00 | 14,942.00 | -3.71% | 36,509 |
| Sep 18, 2025 | 15,467.00 | 15,560.00 | 15,114.00 | 15,518.00 | 15,518.00 | 0.34% | 25,058 |
| Sep 17, 2025 | 14,660.00 | 15,580.00 | 14,461.00 | 15,465.00 | 15,465.00 | 5.84% | 55,645 |
| Sep 16, 2025 | 14,639.00 | 14,725.00 | 14,463.00 | 14,611.00 | 14,611.00 | 0.56% | 10,253 |
| Sep 15, 2025 | 14,166.00 | 14,599.00 | 14,039.00 | 14,530.00 | 14,530.00 | 2.57% | 19,479 |
| Sep 12, 2025 | 14,233.00 | 14,525.00 | 14,041.00 | 14,166.00 | 14,166.00 | -0.48% | 19,340 |
| Sep 11, 2025 | 14,074.00 | 14,290.00 | 13,762.00 | 14,234.00 | 14,234.00 | 1.45% | 14,281 |
| Sep 10, 2025 | 13,680.00 | 14,058.00 | 13,559.00 | 14,030.00 | 14,030.00 | 3.47% | 20,018 |
| Sep 9, 2025 | 13,600.00 | 13,679.00 | 13,498.00 | 13,560.00 | 13,560.00 | 0.28% | 4,213 |
| Sep 8, 2025 | 13,750.00 | 13,798.00 | 13,460.00 | 13,522.00 | 13,522.00 | -0.45% | 8,633 |
| Sep 5, 2025 | 13,750.00 | 13,760.00 | 13,400.00 | 13,583.00 | 13,583.00 | -0.76% | 13,118 |
| Sep 4, 2025 | 13,741.00 | 13,845.00 | 13,531.00 | 13,687.00 | 13,687.00 | -0.13% | 6,759 |
| Sep 3, 2025 | 13,850.00 | 13,931.00 | 13,664.00 | 13,705.00 | 13,705.00 | -0.74% | 7,016 |
| Sep 2, 2025 | 13,811.00 | 14,012.00 | 13,676.00 | 13,807.00 | 13,807.00 | -0.24% | 9,290 |
| Sep 1, 2025 | 14,014.00 | 14,078.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.22% | 7,441 |
| Aug 29, 2025 | 13,884.00 | 14,050.00 | 13,750.00 | 14,011.00 | 14,011.00 | 0.37% | 14,439 |
| Aug 28, 2025 | 13,973.00 | 14,001.00 | 13,664.00 | 13,959.00 | 13,959.00 | -0.04% | 11,842 |
| Aug 26, 2025 | 14,225.00 | 14,225.00 | 13,823.00 | 13,964.00 | 13,964.00 | -1.88% | 17,424 |
| Aug 25, 2025 | 13,812.00 | 14,295.00 | 13,768.00 | 14,232.00 | 14,232.00 | 3.40% | 19,326 |
| Aug 22, 2025 | 13,550.00 | 14,577.00 | 13,470.00 | 13,764.00 | 13,764.00 | 2.97% | 162,349 |
| Aug 21, 2025 | 13,661.00 | 13,778.00 | 13,311.00 | 13,367.00 | 13,367.00 | -2.15% | 27,900 |
| Aug 20, 2025 | 13,359.00 | 13,700.00 | 13,251.00 | 13,661.00 | 13,661.00 | 1.93% | 8,029 |
| Aug 19, 2025 | 13,799.00 | 13,804.00 | 13,340.00 | 13,402.00 | 13,402.00 | -2.19% | 9,694 |
| Aug 18, 2025 | 13,731.00 | 13,950.00 | 13,570.00 | 13,702.00 | 13,702.00 | -0.21% | 10,688 |
| Aug 14, 2025 | 14,185.00 | 14,223.00 | 13,600.00 | 13,731.00 | 13,731.00 | -3.20% | 21,602 |
| Aug 13, 2025 | 14,190.00 | 14,243.00 | 14,011.00 | 14,185.00 | 14,185.00 | -0.04% | 10,655 |
| Aug 12, 2025 | 14,200.00 | 14,439.00 | 14,090.00 | 14,190.00 | 14,190.00 | -0.50% | 16,116 |
| Aug 11, 2025 | 14,950.00 | 14,950.00 | 13,809.00 | 14,262.00 | 14,262.00 | -5.58% | 37,345 |
| Aug 8, 2025 | 14,980.00 | 15,195.00 | 14,650.00 | 15,105.00 | 15,105.00 | 1.00% | 13,022 |
| Aug 7, 2025 | 15,000.00 | 15,025.00 | 14,720.00 | 14,955.00 | 14,955.00 | -0.49% | 7,526 |
| Aug 6, 2025 | 14,999.00 | 15,080.00 | 14,667.00 | 15,028.00 | 15,028.00 | 0.84% | 12,483 |
| Aug 5, 2025 | 14,817.00 | 15,097.00 | 14,801.00 | 14,903.00 | 14,903.00 | 0.64% | 7,991 |
| Aug 4, 2025 | 14,800.00 | 14,869.00 | 14,600.00 | 14,808.00 | 14,808.00 | 0.05% | 6,727 |
| Aug 1, 2025 | 14,900.00 | 15,021.00 | 14,700.00 | 14,801.00 | 14,801.00 | -0.83% | 7,460 |
| Jul 31, 2025 | 14,742.00 | 15,020.00 | 14,563.00 | 14,925.00 | 14,925.00 | 1.15% | 12,718 |
| Jul 30, 2025 | 14,753.00 | 14,989.00 | 14,696.00 | 14,756.00 | 14,756.00 | 0.02% | 5,862 |
| Jul 29, 2025 | 14,680.00 | 14,850.00 | 14,561.00 | 14,753.00 | 14,753.00 | 0.48% | 7,422 |
| Jul 28, 2025 | 14,502.00 | 14,802.00 | 14,451.00 | 14,683.00 | 14,683.00 | 0.37% | 11,188 |
| Jul 25, 2025 | 14,553.00 | 14,775.00 | 14,357.00 | 14,629.00 | 14,629.00 | 0.52% | 12,062 |
| Jul 24, 2025 | 14,394.00 | 14,590.00 | 14,280.00 | 14,553.00 | 14,553.00 | 1.10% | 11,398 |
| Jul 23, 2025 | 14,547.00 | 14,547.00 | 14,149.00 | 14,395.00 | 14,395.00 | -1.04% | 15,655 |
| Jul 22, 2025 | 14,501.00 | 14,680.00 | 14,452.00 | 14,547.00 | 14,547.00 | -0.11% | 8,971 |
| Jul 21, 2025 | 14,498.00 | 14,634.00 | 14,388.00 | 14,563.00 | 14,563.00 | 0.45% | 12,923 |
| Jul 18, 2025 | 14,508.00 | 14,599.00 | 14,313.00 | 14,498.00 | 14,498.00 | -0.07% | 11,051 |
| Jul 17, 2025 | 14,600.00 | 14,680.00 | 14,430.00 | 14,508.00 | 14,508.00 | -0.62% | 8,790 |
| Jul 16, 2025 | 14,555.00 | 14,684.00 | 14,400.00 | 14,599.00 | 14,599.00 | 0.28% | 13,002 |
| Jul 15, 2025 | 14,485.00 | 14,688.00 | 14,297.00 | 14,558.00 | 14,558.00 | 0.49% | 17,022 |
| Jul 14, 2025 | 14,405.00 | 14,560.00 | 14,099.00 | 14,487.00 | 14,487.00 | 0.57% | 17,945 |