PTC India Limited PTC
NSE · India · Utilities
INR 154.83-0.73 (-0.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 154.79 | -0.49% | INR 155.05 | INR 155.44 | INR 153.14 | 1.22M |
| 2026-09-30 | INR 155.56 | -0.12% | INR 156.00 | INR 156.39 | INR 154.70 | 1.23M |
| 2026-09-29 | INR 155.75 | +0.56% | INR 155.20 | INR 156.09 | INR 153.53 | 1.27M |
| 2026-09-28 | INR 154.88 | -0.14% | INR 155.50 | INR 155.79 | INR 154.20 | 1.10M |
| 2026-09-25 | INR 155.09 | -0.51% | INR 156.35 | INR 156.48 | INR 154.45 | 997.22K |
| 2026-09-24 | INR 155.89 | -0.76% | INR 156.90 | INR 157.79 | INR 155.26 | 1.40M |
| 2026-09-23 | INR 157.08 | +0.93% | INR 156.05 | INR 157.40 | INR 155.68 | 724.81K |
| 2026-09-22 | INR 155.63 | -0.42% | INR 156.78 | INR 157.95 | INR 155.08 | 1.05M |
| 2026-09-21 | INR 156.28 | +0.03% | INR 156.00 | INR 158.38 | INR 155.80 | 1.15M |
| 2026-09-18 | INR 156.23 | +0.19% | INR 156.45 | INR 157.00 | INR 153.80 | 1.63M |
| 2026-09-17 | INR 155.93 | +2.61% | INR 152.49 | INR 156.45 | INR 151.71 | 1.57M |
| 2026-09-16 | INR 151.96 | -0.30% | INR 153.00 | INR 153.79 | INR 150.51 | 1.80M |
| 2026-09-15 | INR 152.41 | -0.24% | INR 154.00 | INR 155.55 | INR 152.05 | 1.61M |
| 2026-09-14 | INR 152.78 | 0.00% | INR 152.78 | INR 152.78 | INR 152.78 | 0 |
| 2026-09-11 | INR 152.78 | -0.59% | INR 153.50 | INR 153.65 | INR 152.30 | 878.72K |
| 2026-09-10 | INR 153.69 | +0.37% | INR 153.12 | INR 156.40 | INR 153.01 | 1.57M |
| 2026-09-09 | INR 153.12 | -0.70% | INR 153.91 | INR 154.59 | INR 152.78 | 1.06M |
| 2026-09-08 | INR 154.20 | -0.37% | INR 155.36 | INR 155.45 | INR 153.33 | 1.02M |
| 2026-09-07 | INR 154.78 | -0.97% | INR 157.00 | INR 157.00 | INR 154.40 | 953.20K |
| 2026-09-04 | INR 156.29 | +0.67% | INR 155.34 | INR 156.80 | INR 155.25 | 849.44K |
| 2026-09-03 | INR 155.25 | -0.12% | INR 156.00 | INR 157.00 | INR 154.60 | 794.95K |
| 2026-09-02 | INR 155.44 | +0.15% | INR 155.00 | INR 155.90 | INR 153.41 | 761.04K |
| 2026-09-01 | INR 155.20 | +2.86% | INR 151.95 | INR 158.92 | INR 151.94 | 3.06M |
| 2026-08-31 | INR 150.89 | -4.31% | INR 157.69 | INR 157.69 | INR 150.25 | 9.09M |
| 2026-08-28 | INR 157.69 | -0.17% | INR 158.00 | INR 158.11 | INR 156.01 | 1.29M |
| 2026-08-27 | INR 157.96 | +0.43% | INR 157.22 | INR 159.00 | INR 156.75 | 711.79K |
| 2026-08-26 | INR 157.28 | -0.49% | INR 158.50 | INR 159.35 | INR 157.01 | 963.66K |
| 2026-08-25 | INR 158.05 | +0.77% | INR 157.00 | INR 158.57 | INR 156.29 | 986.29K |
| 2026-08-24 | INR 156.84 | +0.18% | INR 156.56 | INR 157.65 | INR 155.60 | 1.29M |
| 2026-08-21 | INR 156.56 | -0.31% | INR 157.05 | INR 157.79 | INR 156.15 | 1.25M |
| 2026-08-20 | INR 157.05 | +1.00% | INR 156.00 | INR 158.19 | INR 156.00 | 1.45M |
| 2026-08-19 | INR 155.50 | -2.13% | INR 158.89 | INR 159.00 | INR 155.15 | 1.88M |
| 2026-08-18 | INR 158.89 | -1.08% | INR 160.99 | INR 162.50 | INR 158.57 | 1.40M |
| 2026-08-17 | INR 160.62 | -0.53% | INR 162.16 | INR 163.44 | INR 160.00 | 1.42M |
| 2026-08-14 | INR 161.47 | -2.02% | INR 164.11 | INR 164.67 | INR 160.60 | 1.98M |
| 2026-08-13 | INR 164.80 | -0.37% | INR 166.00 | INR 166.69 | INR 164.35 | 1.47M |
| 2026-08-12 | INR 165.41 | -3.80% | INR 172.03 | INR 172.07 | INR 165.05 | 2.68M |
| 2026-08-11 | INR 171.95 | -3.39% | INR 176.95 | INR 176.95 | INR 171.20 | 2.08M |
| 2026-08-10 | INR 177.99 | -12.45% | INR 180.00 | INR 180.00 | INR 175.87 | 4.13M |
| 2026-08-07 | INR 203.30 | +1.56% | INR 201.00 | INR 204.20 | INR 195.40 | 12.88M |
| 2026-08-06 | INR 200.17 | +0.91% | INR 200.00 | INR 201.52 | INR 198.12 | 7.81M |
| 2026-08-05 | INR 198.36 | +8.13% | INR 190.00 | INR 199.80 | INR 188.35 | 17.70M |
| 2026-08-04 | INR 183.44 | +1.85% | INR 181.60 | INR 184.39 | INR 179.90 | 2.17M |
| 2026-08-03 | INR 180.11 | +2.62% | INR 176.21 | INR 182.20 | INR 175.90 | 4.28M |
| 2026-07-31 | INR 175.52 | +3.78% | INR 170.00 | INR 175.90 | INR 166.81 | 2.20M |
| 2026-07-30 | INR 169.13 | +0.79% | INR 168.11 | INR 169.60 | INR 166.40 | 402.50K |
| 2026-07-29 | INR 167.81 | +1.15% | INR 166.39 | INR 169.00 | INR 165.41 | 835.60K |
| 2026-07-28 | INR 165.91 | -0.25% | INR 166.27 | INR 167.16 | INR 165.10 | 366.73K |
| 2026-07-27 | INR 166.33 | +1.17% | INR 165.48 | INR 167.80 | INR 165.05 | 430.44K |
| 2026-07-24 | INR 164.40 | -2.36% | INR 168.00 | INR 168.18 | INR 163.80 | 1.33M |
| 2026-07-23 | INR 168.38 | +0.40% | INR 167.50 | INR 172.00 | INR 166.30 | 625.58K |
| 2026-07-22 | INR 167.71 | -1.35% | INR 171.00 | INR 171.00 | INR 167.44 | 626.98K |
| 2026-07-21 | INR 170.01 | -1.72% | INR 173.00 | INR 173.05 | INR 169.83 | 461.49K |
| 2026-07-20 | INR 172.99 | +2.31% | INR 169.08 | INR 173.95 | INR 168.74 | 515.99K |
| 2026-07-17 | INR 169.08 | -0.84% | INR 170.48 | INR 170.98 | INR 168.22 | 544.53K |
| 2026-07-16 | INR 170.51 | -1.62% | INR 173.32 | INR 173.82 | INR 169.70 | 383.01K |
| 2026-07-15 | INR 173.32 | -0.25% | INR 173.78 | INR 174.42 | INR 172.04 | 400.65K |
| 2026-07-14 | INR 173.75 | +1.75% | INR 170.76 | INR 174.50 | INR 169.50 | 659.53K |
| 2026-07-13 | INR 170.76 | -0.99% | INR 172.00 | INR 172.20 | INR 169.50 | 511.85K |
| 2026-07-10 | INR 172.46 | +2.64% | INR 168.50 | INR 172.95 | INR 168.50 | 662.46K |
| 2026-07-09 | INR 168.02 | -0.24% | INR 169.40 | INR 169.99 | INR 167.69 | 637.49K |
| 2026-07-08 | INR 168.42 | -2.63% | INR 173.50 | INR 173.83 | INR 166.57 | 1.16M |
| 2026-07-07 | INR 172.97 | -1.03% | INR 175.60 | INR 175.60 | INR 171.49 | 663.99K |
| 2026-07-06 | INR 174.77 | -1.63% | INR 177.89 | INR 178.40 | INR 174.20 | 640.16K |
| 2026-07-03 | INR 177.66 | +0.21% | INR 178.32 | INR 178.94 | INR 177.17 | 473.88K |
| 2026-07-02 | INR 177.28 | -0.77% | INR 179.00 | INR 179.44 | INR 177.00 | 502.64K |
| 2026-07-01 | INR 178.66 | -1.28% | INR 180.99 | INR 182.50 | INR 177.94 | 631.22K |
| 2026-06-30 | INR 180.98 | -0.50% | INR 182.50 | INR 182.77 | INR 180.21 | 481.89K |
| 2026-06-29 | INR 181.89 | +0.05% | INR 181.71 | INR 183.74 | INR 180.10 | 703.26K |
| 2026-06-26 | INR 181.80 | 0.00% | INR 181.80 | INR 181.80 | INR 181.80 | 0 |
| 2026-06-25 | INR 181.80 | -1.60% | INR 184.90 | INR 185.60 | INR 181.02 | 979.76K |
| 2026-06-24 | INR 184.76 | -0.91% | INR 186.46 | INR 186.67 | INR 183.24 | 477.27K |
| 2026-06-23 | INR 186.46 | -1.84% | INR 190.60 | INR 191.10 | INR 185.08 | 659.55K |
| 2026-06-22 | INR 189.95 | +1.77% | INR 186.65 | INR 191.00 | INR 186.65 | 606.01K |
| 2026-06-19 | INR 186.65 | -1.22% | INR 188.90 | INR 189.65 | INR 186.27 | 714.75K |
| 2026-06-18 | INR 188.95 | -0.91% | INR 191.60 | INR 192.88 | INR 187.11 | 791.94K |
| 2026-06-17 | INR 190.68 | -2.34% | INR 195.24 | INR 195.79 | INR 190.10 | 945.73K |
| 2026-06-16 | INR 195.24 | +2.43% | INR 191.99 | INR 197.30 | INR 190.18 | 1.60M |
| 2026-06-15 | INR 190.61 | +0.75% | INR 192.00 | INR 194.24 | INR 190.08 | 1.16M |
| 2026-06-12 | INR 189.20 | +3.30% | INR 185.00 | INR 190.60 | INR 184.53 | 1.24M |
| 2026-06-11 | INR 183.16 | +0.92% | INR 182.00 | INR 184.85 | INR 181.02 | 1.35M |
| 2026-06-10 | INR 181.49 | -2.95% | INR 187.00 | INR 188.36 | INR 181.00 | 1.15M |
| 2026-06-09 | INR 187.00 | -3.14% | INR 194.00 | INR 194.50 | INR 186.40 | 1.44M |
| 2026-06-08 | INR 193.06 | +4.70% | INR 184.00 | INR 194.98 | INR 182.20 | 2.93M |
| 2026-06-05 | INR 184.39 | +0.77% | INR 183.90 | INR 186.30 | INR 183.75 | 629.42K |
| 2026-06-04 | INR 182.99 | -1.19% | INR 185.16 | INR 185.80 | INR 182.79 | 602.05K |
| 2026-06-03 | INR 185.20 | -1.73% | INR 188.46 | INR 188.65 | INR 184.01 | 645.42K |
| 2026-06-02 | INR 188.46 | +1.08% | INR 185.10 | INR 189.75 | INR 183.10 | 921.54K |
| 2026-06-01 | INR 186.44 | +1.80% | INR 185.00 | INR 190.79 | INR 180.97 | 2.33M |
| 2026-05-29 | INR 183.15 | -3.45% | INR 188.22 | INR 190.85 | INR 181.20 | 2.03M |