PTC India Financial Services Limited PFS
NSE · India · Finance
INR 28.70-0.38 (-1.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 28.81 | -0.93% | INR 29.50 | INR 30.21 | INR 28.15 | 1.87M |
| 2026-09-30 | INR 29.08 | +3.86% | INR 28.00 | INR 29.49 | INR 27.65 | 2.96M |
| 2026-09-29 | INR 28.00 | +3.24% | INR 27.04 | INR 28.99 | INR 26.41 | 4.11M |
| 2026-09-28 | INR 27.12 | +2.84% | INR 26.37 | INR 29.60 | INR 26.20 | 39.76M |
| 2026-09-25 | INR 26.37 | -2.08% | INR 27.40 | INR 27.40 | INR 26.24 | 347.31K |
| 2026-09-24 | INR 26.93 | +0.79% | INR 26.70 | INR 27.09 | INR 26.37 | 857.72K |
| 2026-09-23 | INR 26.72 | +1.10% | INR 26.50 | INR 27.14 | INR 26.43 | 485.23K |
| 2026-09-22 | INR 26.43 | -1.12% | INR 27.03 | INR 27.09 | INR 26.31 | 261.10K |
| 2026-09-21 | INR 26.73 | +2.14% | INR 26.18 | INR 27.13 | INR 26.10 | 591.95K |
| 2026-09-18 | INR 26.17 | -0.65% | INR 26.58 | INR 26.79 | INR 26.07 | 503.74K |
| 2026-09-17 | INR 26.34 | +1.07% | INR 26.18 | INR 26.90 | INR 26.11 | 340.04K |
| 2026-09-16 | INR 26.06 | -1.70% | INR 26.81 | INR 26.90 | INR 25.90 | 390.81K |
| 2026-09-15 | INR 26.51 | -3.32% | INR 27.44 | INR 27.49 | INR 26.41 | 303.76K |
| 2026-09-14 | INR 27.42 | 0.00% | INR 27.42 | INR 27.42 | INR 27.42 | 0 |
| 2026-09-11 | INR 27.42 | -0.18% | INR 27.10 | INR 27.83 | INR 26.99 | 511.30K |
| 2026-09-10 | INR 27.47 | +0.96% | INR 27.15 | INR 27.74 | INR 26.40 | 585.58K |
| 2026-09-09 | INR 27.21 | -1.80% | INR 27.70 | INR 27.75 | INR 26.99 | 430.26K |
| 2026-09-08 | INR 27.71 | +1.17% | INR 27.40 | INR 27.79 | INR 27.11 | 1.30M |
| 2026-09-07 | INR 27.39 | +1.67% | INR 27.00 | INR 27.87 | INR 26.71 | 499.08K |
| 2026-09-04 | INR 26.94 | -0.63% | INR 27.40 | INR 27.73 | INR 26.75 | 481.43K |
| 2026-09-03 | INR 27.11 | -0.04% | INR 27.05 | INR 27.40 | INR 27.05 | 223.92K |
| 2026-09-02 | INR 27.12 | +0.59% | INR 27.00 | INR 27.30 | INR 26.43 | 429.30K |
| 2026-09-01 | INR 26.96 | -0.22% | INR 27.03 | INR 27.42 | INR 26.87 | 377.08K |
| 2026-08-31 | INR 27.02 | +0.26% | INR 26.99 | INR 27.85 | INR 26.99 | 626.34K |
| 2026-08-28 | INR 26.95 | -1.06% | INR 27.16 | INR 27.40 | INR 26.88 | 438.01K |
| 2026-08-27 | INR 27.24 | -1.52% | INR 27.80 | INR 27.85 | INR 27.20 | 423.97K |
| 2026-08-26 | INR 27.66 | -1.14% | INR 28.00 | INR 28.20 | INR 27.65 | 462.55K |
| 2026-08-25 | INR 27.98 | +0.25% | INR 28.12 | INR 28.14 | INR 27.81 | 288.59K |
| 2026-08-24 | INR 27.91 | +0.54% | INR 28.00 | INR 28.40 | INR 27.78 | 481.55K |
| 2026-08-21 | INR 27.76 | -0.22% | INR 27.82 | INR 28.08 | INR 27.70 | 274.70K |
| 2026-08-20 | INR 27.82 | -0.36% | INR 27.92 | INR 28.20 | INR 27.75 | 148.97K |
| 2026-08-19 | INR 27.92 | -0.99% | INR 28.37 | INR 28.42 | INR 27.80 | 561.83K |
| 2026-08-18 | INR 28.20 | +0.21% | INR 28.14 | INR 29.60 | INR 27.95 | 492.75K |
| 2026-08-17 | INR 28.14 | -0.74% | INR 28.35 | INR 28.48 | INR 27.92 | 437.92K |
| 2026-08-14 | INR 28.35 | -0.94% | INR 28.55 | INR 28.59 | INR 27.92 | 362.57K |
| 2026-08-13 | INR 28.62 | -0.73% | INR 28.75 | INR 29.15 | INR 28.50 | 347.00K |
| 2026-08-12 | INR 28.83 | +0.24% | INR 28.75 | INR 28.94 | INR 28.52 | 583.93K |
| 2026-08-11 | INR 28.76 | -0.03% | INR 28.75 | INR 28.99 | INR 28.75 | 342.33K |
| 2026-08-10 | INR 28.77 | -0.86% | INR 29.00 | INR 29.10 | INR 28.71 | 758.35K |
| 2026-08-07 | INR 29.02 | +0.52% | INR 28.66 | INR 29.49 | INR 28.50 | 424.04K |
| 2026-08-06 | INR 28.87 | -0.14% | INR 29.08 | INR 29.39 | INR 28.64 | 457.29K |
| 2026-08-05 | INR 28.91 | +2.99% | INR 28.16 | INR 29.88 | INR 28.16 | 1.79M |
| 2026-08-04 | INR 28.07 | -1.20% | INR 28.41 | INR 28.65 | INR 27.73 | 723.56K |
| 2026-08-03 | INR 28.41 | +2.45% | INR 27.84 | INR 28.77 | INR 27.82 | 433.26K |
| 2026-07-31 | INR 27.73 | +1.06% | INR 27.50 | INR 27.88 | INR 27.45 | 341.68K |
| 2026-07-30 | INR 27.44 | -1.22% | INR 27.80 | INR 28.00 | INR 27.37 | 363.30K |
| 2026-07-29 | INR 27.78 | -3.47% | INR 28.00 | INR 28.35 | INR 27.72 | 1.93M |
| 2026-07-28 | INR 28.78 | -1.57% | INR 29.24 | INR 29.38 | INR 28.71 | 354.88K |
| 2026-07-27 | INR 29.24 | -0.14% | INR 29.28 | INR 29.80 | INR 29.00 | 326.12K |
| 2026-07-24 | INR 29.28 | -0.88% | INR 29.22 | INR 29.53 | INR 28.92 | 379.61K |
| 2026-07-23 | INR 29.54 | +0.14% | INR 29.50 | INR 29.75 | INR 29.22 | 215.72K |
| 2026-07-22 | INR 29.50 | -0.41% | INR 29.90 | INR 29.90 | INR 29.36 | 238.46K |
| 2026-07-21 | INR 29.62 | -1.23% | INR 30.00 | INR 30.20 | INR 29.50 | 283.76K |
| 2026-07-20 | INR 29.99 | +0.67% | INR 29.85 | INR 30.09 | INR 29.42 | 478.52K |
| 2026-07-17 | INR 29.79 | -0.73% | INR 30.01 | INR 30.22 | INR 29.65 | 262.23K |
| 2026-07-16 | INR 30.01 | -0.56% | INR 30.21 | INR 30.36 | INR 29.76 | 530.68K |
| 2026-07-15 | INR 30.18 | -1.28% | INR 30.50 | INR 30.75 | INR 30.10 | 320.28K |
| 2026-07-14 | INR 30.57 | -1.48% | INR 31.00 | INR 31.04 | INR 30.30 | 316.09K |
| 2026-07-13 | INR 31.03 | +1.21% | INR 30.65 | INR 31.40 | INR 30.60 | 379.44K |
| 2026-07-10 | INR 30.66 | +0.23% | INR 30.60 | INR 30.98 | INR 30.60 | 284.38K |
| 2026-07-09 | INR 30.59 | -0.13% | INR 30.63 | INR 30.81 | INR 30.59 | 359.91K |
| 2026-07-08 | INR 30.63 | -0.45% | INR 30.60 | INR 30.77 | INR 30.16 | 502.10K |
| 2026-07-07 | INR 30.77 | +0.52% | INR 30.60 | INR 31.16 | INR 30.60 | 365.84K |
| 2026-07-06 | INR 30.61 | -2.11% | INR 31.29 | INR 31.35 | INR 30.59 | 632.46K |
| 2026-07-03 | INR 31.27 | +0.29% | INR 31.19 | INR 31.50 | INR 31.13 | 239.44K |
| 2026-07-02 | INR 31.18 | -0.54% | INR 31.66 | INR 32.00 | INR 31.15 | 422.86K |
| 2026-07-01 | INR 31.35 | +0.03% | INR 32.34 | INR 32.34 | INR 31.23 | 687.40K |
| 2026-06-30 | INR 31.34 | -0.13% | INR 31.39 | INR 31.64 | INR 31.02 | 272.73K |
| 2026-06-29 | INR 31.38 | +2.38% | INR 30.76 | INR 31.99 | INR 30.65 | 1.42M |
| 2026-06-26 | INR 30.65 | 0.00% | INR 30.65 | INR 30.65 | INR 30.65 | 0 |
| 2026-06-25 | INR 30.65 | +0.20% | INR 30.52 | INR 30.97 | INR 30.46 | 484.49K |
| 2026-06-24 | INR 30.59 | -0.16% | INR 30.64 | INR 30.78 | INR 30.35 | 421.62K |
| 2026-06-23 | INR 30.64 | -2.58% | INR 31.25 | INR 31.49 | INR 30.52 | 404.16K |
| 2026-06-22 | INR 31.45 | +1.29% | INR 31.00 | INR 31.68 | INR 31.00 | 575.64K |
| 2026-06-19 | INR 31.05 | +0.32% | INR 31.20 | INR 31.44 | INR 30.81 | 374.60K |
| 2026-06-18 | INR 30.95 | -1.37% | INR 31.42 | INR 31.55 | INR 30.75 | 496.75K |
| 2026-06-17 | INR 31.38 | +0.26% | INR 31.60 | INR 31.60 | INR 31.07 | 609.22K |
| 2026-06-16 | INR 31.30 | +1.69% | INR 30.77 | INR 31.60 | INR 30.75 | 734.73K |
| 2026-06-15 | INR 30.78 | +0.85% | INR 31.00 | INR 31.44 | INR 30.61 | 919.94K |
| 2026-06-12 | INR 30.52 | +2.21% | INR 30.45 | INR 30.66 | INR 30.00 | 909.84K |
| 2026-06-11 | INR 29.86 | -2.48% | INR 30.60 | INR 31.29 | INR 29.60 | 1.17M |
| 2026-06-10 | INR 30.62 | -2.55% | INR 31.55 | INR 31.56 | INR 30.60 | 543.40K |
| 2026-06-09 | INR 31.42 | +0.93% | INR 31.08 | INR 32.35 | INR 31.00 | 2.20M |
| 2026-06-08 | INR 31.13 | +0.81% | INR 30.91 | INR 31.81 | INR 30.65 | 1.11M |
| 2026-06-05 | INR 30.88 | 0.00% | INR 30.88 | INR 31.85 | INR 30.61 | 1.05M |
| 2026-06-04 | INR 30.88 | +0.32% | INR 30.84 | INR 31.42 | INR 30.60 | 478.40K |
| 2026-06-03 | INR 30.78 | +0.13% | INR 30.61 | INR 30.89 | INR 30.56 | 317.47K |
| 2026-06-02 | INR 30.74 | +0.23% | INR 30.60 | INR 30.87 | INR 30.36 | 645.11K |
| 2026-06-01 | INR 30.67 | -0.07% | INR 30.69 | INR 31.23 | INR 30.60 | 449.00K |
| 2026-05-29 | INR 30.69 | -0.03% | INR 30.70 | INR 31.19 | INR 30.56 | 833.19K |