PTC Industries Limited (NSE:PTCIL)
India
· Delayed Price · Currency is INR 15,952
-228 (-1.41%)
Apr 28, 2026, 3:29 PM IST
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16,300.00 | 16,369.00 | 16,050.00 | 16,180.00 | 16,180.00 | 0.34% | 8,962 |
| Apr 24, 2026 | 15,999.00 | 16,209.00 | 15,617.00 | 16,125.00 | 16,125.00 | 0.79% | 17,848 |
| Apr 23, 2026 | 15,864.00 | 16,070.00 | 15,821.00 | 15,999.00 | 15,999.00 | 0.85% | 4,987 |
| Apr 22, 2026 | 16,126.00 | 16,133.00 | 15,803.00 | 15,864.00 | 15,864.00 | -1.87% | 7,941 |
| Apr 21, 2026 | 16,101.00 | 16,350.00 | 16,073.00 | 16,166.00 | 16,166.00 | 0.25% | 8,946 |
| Apr 20, 2026 | 15,700.00 | 16,256.00 | 15,555.00 | 16,126.00 | 16,126.00 | 2.69% | 13,674 |
| Apr 17, 2026 | 15,955.00 | 16,047.00 | 15,663.00 | 15,703.00 | 15,703.00 | -1.70% | 11,573 |
| Apr 16, 2026 | 16,298.00 | 16,298.00 | 15,778.00 | 15,975.00 | 15,975.00 | 1.39% | 20,458 |
| Apr 15, 2026 | 15,076.00 | 15,900.00 | 15,028.00 | 15,756.00 | 15,756.00 | 5.55% | 27,062 |
| Apr 13, 2026 | 15,130.00 | 15,351.00 | 14,834.00 | 14,927.00 | 14,927.00 | -3.12% | 19,126 |
| Apr 10, 2026 | 15,447.00 | 15,922.00 | 15,355.00 | 15,407.00 | 15,407.00 | -0.19% | 21,288 |
| Apr 9, 2026 | 15,700.00 | 15,795.00 | 15,263.00 | 15,436.00 | 15,436.00 | -2.34% | 19,859 |
| Apr 8, 2026 | 16,500.00 | 16,597.00 | 15,701.00 | 15,806.00 | 15,806.00 | -1.37% | 19,877 |
| Apr 7, 2026 | 15,600.00 | 16,329.00 | 15,451.00 | 16,026.00 | 16,026.00 | 3.03% | 25,678 |
| Apr 6, 2026 | 14,790.00 | 15,646.00 | 14,611.00 | 15,554.00 | 15,554.00 | 5.62% | 19,177 |
| Apr 2, 2026 | 14,950.00 | 14,950.00 | 14,499.00 | 14,726.00 | 14,726.00 | -2.02% | 16,042 |
| Apr 1, 2026 | 15,500.00 | 15,500.00 | 14,843.00 | 15,030.00 | 15,030.00 | 0.30% | 23,193 |
| Mar 30, 2026 | 15,300.00 | 15,380.00 | 14,700.00 | 14,985.00 | 14,985.00 | -3.95% | 32,608 |
| Mar 27, 2026 | 16,443.00 | 16,443.00 | 15,332.00 | 15,602.00 | 15,602.00 | -5.11% | 44,943 |
| Mar 25, 2026 | 16,632.00 | 16,736.00 | 16,318.00 | 16,443.00 | 16,443.00 | -0.84% | 24,434 |
| Mar 24, 2026 | 17,054.00 | 17,199.00 | 16,391.00 | 16,583.00 | 16,583.00 | -2.10% | 22,701 |
| Mar 23, 2026 | 17,221.00 | 17,221.00 | 16,556.00 | 16,938.00 | 16,938.00 | -2.76% | 17,663 |
| Mar 20, 2026 | 17,360.00 | 17,561.00 | 17,100.00 | 17,418.00 | 17,418.00 | -0.22% | 15,301 |
| Mar 19, 2026 | 17,190.00 | 17,605.00 | 16,988.00 | 17,456.00 | 17,456.00 | 0.63% | 9,342 |
| Mar 18, 2026 | 17,200.00 | 17,410.00 | 17,160.00 | 17,346.00 | 17,346.00 | 1.08% | 12,508 |
| Mar 17, 2026 | 17,098.00 | 17,462.00 | 16,869.00 | 17,160.00 | 17,160.00 | 0.29% | 15,705 |
| Mar 16, 2026 | 16,999.00 | 17,239.00 | 16,385.00 | 17,110.00 | 17,110.00 | 0.65% | 20,249 |
| Mar 13, 2026 | 17,772.00 | 17,912.00 | 16,935.00 | 16,999.00 | 16,999.00 | -5.34% | 16,766 |
| Mar 12, 2026 | 17,981.00 | 18,050.00 | 17,640.00 | 17,958.00 | 17,958.00 | -0.12% | 8,386 |
| Mar 11, 2026 | 17,657.00 | 18,159.00 | 17,657.00 | 17,980.00 | 17,980.00 | 1.83% | 27,373 |
| Mar 10, 2026 | 17,500.00 | 17,750.00 | 17,390.00 | 17,657.00 | 17,657.00 | 2.26% | 10,041 |
| Mar 9, 2026 | 17,748.00 | 17,748.00 | 17,045.00 | 17,266.00 | 17,266.00 | -2.81% | 19,760 |
| Mar 6, 2026 | 17,998.00 | 18,250.00 | 17,701.00 | 17,766.00 | 17,766.00 | -1.29% | 15,677 |
| Mar 5, 2026 | 17,949.00 | 18,078.00 | 17,747.00 | 17,998.00 | 17,998.00 | 0.18% | 9,539 |
| 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 |