PTC Industries Ltd PTCIL
NSE · India · Producer Manufacturing
INR 21,915.00-275.00 (-1.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 22,190.00 | -1.53% | INR 22,535.00 | INR 23,245.00 | INR 22,035.00 | 20.72K |
| 2026-09-29 | INR 22,535.00 | +3.92% | INR 21,685.00 | INR 22,690.00 | INR 21,555.00 | 19.62K |
| 2026-09-28 | INR 21,685.00 | -0.57% | INR 21,820.00 | INR 22,040.00 | INR 21,510.00 | 8.45K |
| 2026-09-25 | INR 21,810.00 | -0.05% | INR 21,870.00 | INR 22,155.00 | INR 21,515.00 | 10.59K |
| 2026-09-24 | INR 21,820.00 | -2.39% | INR 22,300.00 | INR 22,375.00 | INR 21,630.00 | 11.03K |
| 2026-09-23 | INR 22,355.00 | +1.02% | INR 22,130.00 | INR 22,500.00 | INR 22,130.00 | 7.64K |
| 2026-09-22 | INR 22,130.00 | -0.76% | INR 22,320.00 | INR 22,455.00 | INR 22,005.00 | 15.36K |
| 2026-09-21 | INR 22,300.00 | -2.21% | INR 22,750.00 | INR 22,810.00 | INR 22,190.00 | 15.72K |
| 2026-09-18 | INR 22,805.00 | +0.60% | INR 22,835.00 | INR 23,395.00 | INR 22,700.00 | 28.55K |
| 2026-09-17 | INR 22,670.00 | +0.76% | INR 22,360.00 | INR 23,055.00 | INR 22,300.00 | 15.27K |
| 2026-09-16 | INR 22,500.00 | -0.27% | INR 22,615.00 | INR 22,685.00 | INR 22,120.00 | 25.65K |
| 2026-09-15 | INR 22,560.00 | -4.53% | INR 23,450.00 | INR 23,885.00 | INR 22,400.00 | 34.72K |
| 2026-09-14 | INR 23,630.00 | 0.00% | INR 23,630.00 | INR 23,630.00 | INR 23,630.00 | 0 |
| 2026-09-11 | INR 23,630.00 | +5.56% | INR 22,385.00 | INR 24,050.00 | INR 22,055.00 | 65.88K |
| 2026-09-10 | INR 22,385.00 | -1.73% | INR 22,705.00 | INR 22,880.00 | INR 22,300.00 | 16.49K |
| 2026-09-09 | INR 22,780.00 | -4.00% | INR 23,750.00 | INR 23,950.00 | INR 22,680.00 | 31.47K |
| 2026-09-08 | INR 23,730.00 | -0.11% | INR 23,760.00 | INR 24,085.00 | INR 23,625.00 | 23.45K |
| 2026-09-07 | INR 23,755.00 | -0.31% | INR 23,770.00 | INR 24,030.00 | INR 23,505.00 | 29.31K |
| 2026-09-04 | INR 23,830.00 | +0.04% | INR 23,705.00 | INR 24,125.00 | INR 23,410.00 | 65.34K |
| 2026-09-03 | INR 23,820.00 | +4.86% | INR 22,715.00 | INR 24,000.00 | INR 22,550.00 | 80.70K |
| 2026-09-02 | INR 22,715.00 | -0.18% | INR 22,685.00 | INR 22,980.00 | INR 22,335.00 | 33.76K |
| 2026-09-01 | INR 22,755.00 | +2.90% | INR 21,860.00 | INR 22,945.00 | INR 21,835.00 | 56.17K |
| 2026-08-31 | INR 22,114.00 | +0.02% | INR 21,920.00 | INR 22,795.00 | INR 21,550.00 | 80.04K |
| 2026-08-28 | INR 22,110.00 | +7.22% | INR 20,625.00 | INR 22,215.00 | INR 20,622.00 | 100.30K |
| 2026-08-27 | INR 20,622.00 | -1.42% | INR 20,801.00 | INR 20,888.00 | INR 20,429.00 | 16.31K |
| 2026-08-26 | INR 20,919.00 | -0.93% | INR 21,158.00 | INR 21,768.00 | INR 20,788.00 | 31.59K |
| 2026-08-25 | INR 21,116.00 | -2.57% | INR 21,612.00 | INR 21,742.00 | INR 21,000.00 | 26.51K |
| 2026-08-24 | INR 21,672.00 | +5.06% | INR 20,500.00 | INR 21,800.00 | INR 20,500.00 | 77.84K |
| 2026-08-21 | INR 20,629.00 | +5.13% | INR 19,670.00 | INR 20,789.00 | INR 19,501.00 | 48.20K |
| 2026-08-20 | INR 19,623.00 | +0.76% | INR 19,540.00 | INR 19,796.00 | INR 19,500.00 | 14.01K |
| 2026-08-19 | INR 19,475.00 | -1.60% | INR 19,602.00 | INR 19,743.00 | INR 19,134.00 | 37.80K |
| 2026-08-18 | INR 19,791.00 | -3.85% | INR 20,451.00 | INR 20,453.00 | INR 19,549.00 | 64.76K |
| 2026-08-17 | INR 20,584.00 | +8.05% | INR 19,319.00 | INR 20,750.00 | INR 19,067.00 | 284.14K |
| 2026-08-14 | INR 19,050.00 | -0.61% | INR 19,235.00 | INR 19,328.00 | INR 18,921.00 | 15.59K |
| 2026-08-13 | INR 19,167.00 | +1.44% | INR 19,000.00 | INR 19,243.00 | INR 18,871.00 | 7.37K |
| 2026-08-12 | INR 18,895.00 | -0.06% | INR 18,898.00 | INR 19,063.00 | INR 18,720.00 | 6.81K |
| 2026-08-11 | INR 18,906.00 | -2.40% | INR 19,370.00 | INR 19,520.00 | INR 18,822.00 | 9.49K |
| 2026-08-10 | INR 19,370.00 | +1.54% | INR 19,299.00 | INR 19,498.00 | INR 18,944.00 | 18.29K |
| 2026-08-07 | INR 19,076.00 | +4.69% | INR 18,250.00 | INR 19,400.00 | INR 18,250.00 | 91.32K |
| 2026-08-06 | INR 18,221.00 | +0.71% | INR 18,110.00 | INR 18,540.00 | INR 17,973.00 | 25.38K |
| 2026-08-05 | INR 18,092.00 | -0.04% | INR 18,099.00 | INR 18,199.00 | INR 18,012.00 | 4.61K |
| 2026-08-04 | INR 18,099.00 | +0.66% | INR 18,100.00 | INR 18,340.00 | INR 17,941.00 | 8.06K |
| 2026-08-03 | INR 17,981.00 | +1.38% | INR 17,776.00 | INR 18,041.00 | INR 17,776.00 | 8.05K |
| 2026-07-31 | INR 17,737.00 | -0.33% | INR 17,815.00 | INR 18,000.00 | INR 17,661.00 | 9.81K |
| 2026-07-30 | INR 17,795.00 | -0.98% | INR 17,925.00 | INR 17,964.00 | INR 17,712.00 | 6.21K |
| 2026-07-29 | INR 17,971.00 | +0.54% | INR 17,874.00 | INR 18,149.00 | INR 17,841.00 | 10.74K |
| 2026-07-28 | INR 17,874.00 | -0.27% | INR 17,854.00 | INR 17,970.00 | INR 17,790.00 | 7.18K |
| 2026-07-27 | INR 17,923.00 | +1.08% | INR 17,832.00 | INR 18,250.00 | INR 17,732.00 | 14.95K |
| 2026-07-24 | INR 17,732.00 | -0.58% | INR 17,874.00 | INR 17,965.00 | INR 17,536.00 | 15.18K |
| 2026-07-23 | INR 17,836.00 | +0.33% | INR 17,767.00 | INR 18,599.00 | INR 17,621.00 | 36.33K |
| 2026-07-22 | INR 17,777.00 | -0.43% | INR 17,901.00 | INR 18,066.00 | INR 17,552.00 | 12.44K |
| 2026-07-21 | INR 17,853.00 | -0.98% | INR 18,025.00 | INR 18,025.00 | INR 17,760.00 | 5.61K |
| 2026-07-20 | INR 18,030.00 | +0.50% | INR 17,978.00 | INR 18,078.00 | INR 17,800.00 | 10.34K |
| 2026-07-17 | INR 17,941.00 | +2.21% | INR 17,500.00 | INR 18,096.00 | INR 17,350.00 | 36.94K |
| 2026-07-16 | INR 17,553.00 | -0.22% | INR 17,580.00 | INR 17,699.00 | INR 17,407.00 | 5.85K |
| 2026-07-15 | INR 17,591.00 | +0.34% | INR 17,520.00 | INR 17,701.00 | INR 17,500.00 | 7.38K |
| 2026-07-14 | INR 17,532.00 | -0.88% | INR 17,501.00 | INR 17,750.00 | INR 17,380.00 | 11.80K |
| 2026-07-13 | INR 17,687.00 | +0.48% | INR 17,600.00 | INR 17,750.00 | INR 17,401.00 | 7.75K |
| 2026-07-10 | INR 17,602.00 | +1.43% | INR 17,430.00 | INR 17,698.00 | INR 17,411.00 | 6.42K |
| 2026-07-09 | INR 17,354.00 | +2.09% | INR 17,006.00 | INR 17,479.00 | INR 16,922.00 | 8.40K |
| 2026-07-08 | INR 16,998.00 | -2.36% | INR 17,390.00 | INR 17,560.00 | INR 16,928.00 | 11.97K |
| 2026-07-07 | INR 17,409.00 | -2.34% | INR 17,870.00 | INR 17,870.00 | INR 17,353.00 | 10.90K |
| 2026-07-06 | INR 17,827.00 | +0.36% | INR 17,700.00 | INR 18,145.00 | INR 17,635.00 | 12.07K |
| 2026-07-03 | INR 17,763.00 | +1.58% | INR 17,590.00 | INR 18,025.00 | INR 17,412.00 | 24.38K |
| 2026-07-02 | INR 17,487.00 | +0.58% | INR 17,480.00 | INR 17,650.00 | INR 17,402.00 | 12.31K |
| 2026-07-01 | INR 17,386.00 | +1.38% | INR 17,331.00 | INR 17,550.00 | INR 17,195.00 | 9.17K |
| 2026-06-30 | INR 17,149.00 | -0.26% | INR 17,315.00 | INR 17,469.00 | INR 17,000.00 | 9.33K |
| 2026-06-29 | INR 17,193.00 | -1.35% | INR 17,434.00 | INR 17,550.00 | INR 16,850.00 | 29.22K |
| 2026-06-26 | INR 17,429.00 | 0.00% | INR 17,429.00 | INR 17,429.00 | INR 17,429.00 | 0 |
| 2026-06-25 | INR 17,429.00 | -0.02% | INR 17,540.00 | INR 17,601.00 | INR 17,338.00 | 9.47K |
| 2026-06-24 | INR 17,432.00 | -0.60% | INR 17,500.00 | INR 17,551.00 | INR 17,285.00 | 16.89K |
| 2026-06-23 | INR 17,538.00 | -2.09% | INR 17,912.00 | INR 17,999.00 | INR 17,487.00 | 15.55K |
| 2026-06-22 | INR 17,912.00 | -2.30% | INR 18,447.00 | INR 18,621.00 | INR 17,829.00 | 25.31K |
| 2026-06-19 | INR 18,333.00 | +5.24% | INR 17,420.00 | INR 18,650.00 | INR 17,400.00 | 46.31K |
| 2026-06-18 | INR 17,420.00 | -1.98% | INR 17,751.00 | INR 17,863.00 | INR 17,370.00 | 14.79K |
| 2026-06-17 | INR 17,771.00 | -0.21% | INR 17,809.00 | INR 18,044.00 | INR 17,717.00 | 23.97K |
| 2026-06-16 | INR 17,809.00 | -4.54% | INR 18,656.00 | INR 18,997.00 | INR 17,625.00 | 42.31K |
| 2026-06-15 | INR 18,656.00 | +0.29% | INR 18,955.00 | INR 19,345.00 | INR 18,600.00 | 16.15K |
| 2026-06-12 | INR 18,602.00 | +2.32% | INR 18,368.00 | INR 18,673.00 | INR 18,300.00 | 10.06K |
| 2026-06-11 | INR 18,180.00 | -2.11% | INR 18,500.00 | INR 18,598.00 | INR 18,128.00 | 9.47K |
| 2026-06-10 | INR 18,571.00 | -0.65% | INR 18,692.00 | INR 18,897.00 | INR 18,455.00 | 11.80K |
| 2026-06-09 | INR 18,692.00 | +2.30% | INR 18,385.00 | INR 19,178.00 | INR 18,310.00 | 25.42K |
| 2026-06-08 | INR 18,272.00 | -1.36% | INR 18,500.00 | INR 18,604.00 | INR 18,166.00 | 11.62K |
| 2026-06-05 | INR 18,523.00 | -0.88% | INR 18,765.00 | INR 19,360.00 | INR 18,387.00 | 37.51K |
| 2026-06-04 | INR 18,688.00 | -1.22% | INR 18,890.00 | INR 19,190.00 | INR 18,620.00 | 24.47K |
| 2026-06-03 | INR 18,919.00 | -2.38% | INR 19,379.00 | INR 19,851.00 | INR 18,700.00 | 56.06K |
| 2026-06-02 | INR 19,380.00 | +4.82% | INR 18,596.00 | INR 19,450.00 | INR 18,300.00 | 148.65K |
| 2026-06-01 | INR 18,489.00 | +14.19% | INR 17,124.00 | INR 19,169.00 | INR 17,124.00 | 275.97K |
| 2026-05-29 | INR 16,191.00 | -2.97% | INR 16,755.00 | INR 16,777.00 | INR 15,930.00 | 18.84K |
| 2026-05-28 | INR 16,687.00 | 0.00% | INR 16,687.00 | INR 16,687.00 | INR 16,687.00 | 0 |