PTC Industries Limited (NSE:PTCIL)
India
· Delayed Price · Currency is INR 17,779
-219 (-1.22%)
Mar 6, 2026, 3:29 PM IST
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,949.00 | 18,078.00 | 17,747.00 | 17,960.00 | - | -0.03% | 9,540 |
| Mar 4, 2026 | 17,980.00 | 18,185.00 | 17,604.00 | 17,966.00 | 17,966.00 | -0.24% | 25,039 |
| Mar 2, 2026 | 17,500.00 | 18,100.00 | 17,027.00 | 18,009.00 | 18,009.00 | 0.41% | 30,956 |
| Feb 27, 2026 | 17,949.00 | 18,014.00 | 17,809.00 | 17,936.00 | 17,936.00 | -0.07% | 15,963 |
| Feb 26, 2026 | 18,047.00 | 18,232.00 | 17,843.00 | 17,949.00 | 17,949.00 | -0.54% | 9,404 |
| Feb 25, 2026 | 17,891.00 | 18,097.00 | 17,838.00 | 18,047.00 | 18,047.00 | 0.84% | 7,307 |
| Feb 24, 2026 | 17,778.00 | 18,001.00 | 17,671.00 | 17,897.00 | 17,897.00 | -0.20% | 7,621 |
| Feb 23, 2026 | 17,830.00 | 18,090.00 | 17,696.00 | 17,932.00 | 17,932.00 | 0.70% | 9,021 |
| Feb 20, 2026 | 17,740.00 | 18,053.00 | 17,410.00 | 17,808.00 | 17,808.00 | 0.75% | 11,406 |
| Feb 19, 2026 | 18,397.00 | 18,397.00 | 17,589.00 | 17,675.00 | 17,675.00 | -2.87% | 14,966 |
| Feb 18, 2026 | 18,400.00 | 18,510.00 | 18,077.00 | 18,197.00 | 18,197.00 | -0.44% | 8,624 |
| Feb 17, 2026 | 18,000.00 | 18,750.00 | 17,881.00 | 18,277.00 | 18,277.00 | 1.53% | 22,670 |
| Feb 16, 2026 | 18,312.00 | 18,312.00 | 17,628.00 | 18,002.00 | 18,002.00 | -2.08% | 19,759 |
| Feb 13, 2026 | 18,660.00 | 18,660.00 | 18,111.00 | 18,384.00 | 18,384.00 | -1.57% | 20,174 |
| Feb 12, 2026 | 18,342.00 | 18,850.00 | 18,234.00 | 18,677.00 | 18,677.00 | 1.83% | 18,731 |
| Feb 11, 2026 | 18,562.00 | 18,599.00 | 18,240.00 | 18,342.00 | 18,342.00 | -1.19% | 8,896 |
| Feb 10, 2026 | 18,525.00 | 18,825.00 | 18,371.00 | 18,562.00 | 18,562.00 | 0.83% | 12,056 |
| Feb 9, 2026 | 17,600.00 | 18,550.00 | 17,395.00 | 18,410.00 | 18,410.00 | 5.55% | 23,227 |
| Feb 6, 2026 | 17,467.00 | 17,620.00 | 17,270.00 | 17,442.00 | 17,442.00 | -0.14% | 6,588 |
| Feb 5, 2026 | 17,839.00 | 17,839.00 | 17,255.00 | 17,467.00 | 17,467.00 | -1.41% | 13,530 |
| Feb 4, 2026 | 17,864.00 | 17,969.00 | 17,650.00 | 17,716.00 | 17,716.00 | -0.83% | 9,216 |
| Feb 3, 2026 | 18,600.00 | 18,600.00 | 17,800.00 | 17,865.00 | 17,865.00 | -0.64% | 20,557 |
| Feb 2, 2026 | 18,045.00 | 18,198.00 | 17,530.00 | 17,980.00 | 17,980.00 | -0.36% | 15,563 |
| Feb 1, 2026 | 18,058.00 | 18,202.00 | 17,650.00 | 18,045.00 | 18,045.00 | -0.07% | 11,759 |
| Jan 30, 2026 | 18,200.00 | 18,580.00 | 17,951.00 | 18,058.00 | 18,058.00 | -1.68% | 16,628 |
| Jan 29, 2026 | 17,930.00 | 18,525.00 | 17,731.00 | 18,367.00 | 18,367.00 | 2.44% | 15,076 |
| Jan 28, 2026 | 17,300.00 | 17,998.00 | 17,300.00 | 17,930.00 | 17,930.00 | 3.28% | 13,188 |
| Jan 27, 2026 | 17,480.00 | 17,584.00 | 17,062.00 | 17,361.00 | 17,361.00 | -0.67% | 15,950 |
| Jan 23, 2026 | 17,898.00 | 17,950.00 | 17,318.00 | 17,478.00 | 17,478.00 | -1.86% | 11,092 |
| Jan 22, 2026 | 17,945.00 | 18,078.00 | 17,635.00 | 17,809.00 | 17,809.00 | -0.49% | 8,364 |
| Jan 21, 2026 | 17,600.00 | 18,000.00 | 17,165.00 | 17,896.00 | 17,896.00 | 0.56% | 17,982 |
| Jan 20, 2026 | 17,795.00 | 18,100.00 | 17,501.00 | 17,796.00 | 17,796.00 | 0.01% | 15,336 |
| Jan 19, 2026 | 17,968.00 | 17,968.00 | 17,700.00 | 17,795.00 | 17,795.00 | -0.96% | 6,429 |
| Jan 16, 2026 | 18,065.00 | 18,235.00 | 17,671.00 | 17,968.00 | 17,968.00 | -0.54% | 9,918 |
| Jan 14, 2026 | 17,951.00 | 18,132.00 | 17,812.00 | 18,065.00 | 18,065.00 | 0.14% | 8,469 |
| Jan 13, 2026 | 18,000.00 | 18,249.00 | 17,942.00 | 18,039.00 | 18,039.00 | 0.51% | 8,368 |
| Jan 12, 2026 | 17,700.00 | 17,998.00 | 17,232.00 | 17,948.00 | 17,948.00 | 1.14% | 17,980 |
| Jan 9, 2026 | 17,567.00 | 18,000.00 | 17,390.00 | 17,745.00 | 17,745.00 | 1.01% | 25,060 |
| Jan 8, 2026 | 17,719.00 | 18,000.00 | 17,500.00 | 17,567.00 | 17,567.00 | -0.37% | 15,573 |
| Jan 7, 2026 | 17,880.00 | 17,899.00 | 17,511.00 | 17,633.00 | 17,633.00 | -1.38% | 14,675 |
| Jan 6, 2026 | 18,090.00 | 18,150.00 | 17,841.00 | 17,880.00 | 17,880.00 | -0.75% | 5,610 |
| Jan 5, 2026 | 18,103.00 | 18,249.00 | 17,860.00 | 18,015.00 | 18,015.00 | -0.49% | 19,348 |
| Jan 2, 2026 | 18,304.00 | 18,395.00 | 18,050.00 | 18,103.00 | 18,103.00 | -1.36% | 11,297 |
| Jan 1, 2026 | 18,566.00 | 18,566.00 | 18,185.00 | 18,352.00 | 18,352.00 | -1.24% | 11,186 |
| Dec 31, 2025 | 18,136.00 | 18,742.00 | 18,062.00 | 18,582.00 | 18,582.00 | 2.03% | 25,915 |
| Dec 30, 2025 | 19,176.00 | 19,176.00 | 18,000.00 | 18,213.00 | 18,213.00 | -5.02% | 38,351 |
| Dec 29, 2025 | 18,640.00 | 19,275.00 | 18,556.00 | 19,176.00 | 19,176.00 | 2.68% | 16,272 |
| Dec 26, 2025 | 18,300.00 | 18,950.00 | 17,987.00 | 18,675.00 | 18,675.00 | 2.08% | 13,088 |
| Dec 24, 2025 | 18,219.00 | 18,405.00 | 18,167.00 | 18,294.00 | 18,294.00 | 0.27% | 6,457 |
| Dec 23, 2025 | 17,786.00 | 18,335.00 | 17,698.00 | 18,245.00 | 18,245.00 | 2.58% | 12,271 |
| Dec 22, 2025 | 17,500.00 | 17,989.00 | 17,500.00 | 17,786.00 | 17,786.00 | 1.68% | 8,337 |
| Dec 19, 2025 | 16,911.00 | 17,715.00 | 16,808.00 | 17,492.00 | 17,492.00 | 3.44% | 28,778 |
| Dec 18, 2025 | 17,437.00 | 17,505.00 | 16,318.00 | 16,911.00 | 16,911.00 | -3.02% | 44,454 |
| Dec 17, 2025 | 17,520.00 | 17,602.00 | 17,238.00 | 17,437.00 | 17,437.00 | -0.55% | 11,809 |
| Dec 16, 2025 | 17,527.00 | 17,730.00 | 17,309.00 | 17,534.00 | 17,534.00 | 0.04% | 20,555 |
| Dec 15, 2025 | 18,150.00 | 18,441.00 | 17,191.00 | 17,527.00 | 17,527.00 | -3.88% | 21,432 |
| Dec 12, 2025 | 18,227.00 | 18,590.00 | 18,180.00 | 18,235.00 | 18,235.00 | 0.04% | 8,032 |
| Dec 11, 2025 | 18,614.00 | 18,919.00 | 18,175.00 | 18,227.00 | 18,227.00 | -2.08% | 13,593 |
| Dec 10, 2025 | 18,900.00 | 18,999.00 | 18,511.00 | 18,614.00 | 18,614.00 | -1.55% | 10,487 |
| Dec 9, 2025 | 18,939.00 | 19,028.00 | 18,324.00 | 18,908.00 | 18,908.00 | -0.03% | 26,353 |
| Dec 8, 2025 | 18,930.00 | 19,387.00 | 18,834.00 | 18,913.00 | 18,913.00 | 0.20% | 42,938 |
| 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 |