PTL Enterprises Limited PTL
NSE · India · Finance
INR 37.78-0.09 (-0.24%)
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 37.87 | 0.00% | INR 37.99 | INR 38.24 | INR 37.61 | 23.71K |
| 2026-09-30 | INR 37.87 | -0.86% | INR 38.25 | INR 38.50 | INR 37.60 | 40.26K |
| 2026-09-29 | INR 38.20 | +0.79% | INR 37.99 | INR 38.84 | INR 37.03 | 28.74K |
| 2026-09-28 | INR 37.90 | -0.89% | INR 38.25 | INR 38.44 | INR 36.50 |
| 35.76K |
| 2026-09-25 | INR 38.24 | +0.13% | INR 38.19 | INR 38.27 | INR 38.05 | 16.94K |
| 2026-09-24 | INR 38.19 | +0.03% | INR 38.24 | INR 38.40 | INR 38.05 | 22.13K |
| 2026-09-23 | INR 38.18 | -0.44% | INR 38.35 | INR 38.50 | INR 38.11 | 37.61K |
| 2026-09-22 | INR 38.35 | +0.13% | INR 38.44 | INR 38.59 | INR 38.05 | 16.58K |
| 2026-09-21 | INR 38.30 | -0.08% | INR 38.34 | INR 38.64 | INR 38.10 | 60.41K |
| 2026-09-18 | INR 38.33 | +0.63% | INR 38.49 | INR 38.75 | INR 38.10 | 49.37K |
| 2026-09-17 | INR 38.09 | +0.11% | INR 38.05 | INR 38.24 | INR 37.91 | 19.79K |
| 2026-09-16 | INR 38.05 | -0.26% | INR 38.25 | INR 38.64 | INR 37.75 | 25.28K |
| 2026-09-15 | INR 38.15 | -0.73% | INR 38.84 | INR 38.84 | INR 38.01 | 23.17K |
| 2026-09-14 | INR 38.43 | 0.00% | INR 38.43 | INR 38.43 | INR 38.43 | 0 |
| 2026-09-11 | INR 38.43 | +0.68% | INR 38.17 | INR 38.79 | INR 38.06 | 25.93K |
| 2026-09-10 | INR 38.17 | +0.37% | INR 38.23 | INR 38.47 | INR 38.03 | 21.13K |
| 2026-09-09 | INR 38.03 | -1.04% | INR 38.41 | INR 38.78 | INR 38.00 | 35.09K |
| 2026-09-08 | INR 38.43 | -0.67% | INR 38.82 | INR 38.93 | INR 38.11 | 65.20K |
| 2026-09-07 | INR 38.69 | -0.13% | INR 38.73 | INR 39.20 | INR 38.35 | 32.70K |
| 2026-09-04 | INR 38.74 | +1.36% | INR 38.64 | INR 39.25 | INR 38.25 | 62.62K |
| 2026-09-03 | INR 38.22 | -0.60% | INR 38.96 | INR 38.99 | INR 38.00 | 35.62K |
| 2026-09-02 | INR 38.45 | +0.16% | INR 38.35 | INR 38.59 | INR 38.15 | 27.63K |
| 2026-09-01 | INR 38.39 | -0.67% | INR 38.26 | INR 38.99 | INR 38.16 | 20.97K |
| 2026-08-31 | INR 38.65 | +0.31% | INR 39.27 | INR 39.30 | INR 38.20 | 34.91K |
| 2026-08-28 | INR 38.53 | +0.31% | INR 38.64 | INR 38.64 | INR 38.20 | 26.07K |
| 2026-08-27 | INR 38.41 | -0.72% | INR 38.30 | INR 38.81 | INR 38.30 | 24.03K |
| 2026-08-26 | INR 38.69 | +0.39% | INR 38.35 | INR 38.84 | INR 38.35 | 23.24K |
| 2026-08-25 | INR 38.54 | -0.26% | INR 38.60 | INR 38.85 | INR 38.20 | 45.07K |
| 2026-08-24 | INR 38.64 | +0.81% | INR 38.33 | INR 39.25 | INR 38.33 | 51.68K |
| 2026-08-21 | INR 38.33 | +0.24% | INR 38.99 | INR 38.99 | INR 38.16 | 27.64K |
| 2026-08-20 | INR 38.24 | -0.93% | INR 38.55 | INR 38.65 | INR 37.98 | 55.48K |
| 2026-08-19 | INR 38.60 | +0.23% | INR 39.49 | INR 39.49 | INR 38.50 | 22.39K |
| 2026-08-18 | INR 38.51 | -0.36% | INR 38.85 | INR 38.85 | INR 38.48 | 37.06K |
| 2026-08-17 | INR 38.65 | +0.03% | INR 38.64 | INR 39.24 | INR 38.41 | 32.47K |
| 2026-08-14 | INR 38.64 | -0.49% | INR 39.38 | INR 39.38 | INR 38.45 | 56.16K |
| 2026-08-13 | INR 38.83 | -1.15% | INR 39.28 | INR 39.31 | INR 38.51 | 70.04K |
| 2026-08-12 | INR 39.28 | +0.87% | INR 39.25 | INR 39.44 | INR 38.71 | 22.16K |
| 2026-08-11 | INR 38.94 | -0.74% | INR 39.23 | INR 39.54 | INR 38.80 | 51.05K |
| 2026-08-10 | INR 39.23 | -1.56% | INR 40.00 | INR 40.00 | INR 39.00 | 43.77K |
| 2026-08-07 | INR 39.85 | -0.23% | INR 39.95 | INR 40.24 | INR 39.40 | 39.71K |
| 2026-08-06 | INR 39.94 | -0.30% | INR 40.28 | INR 40.40 | INR 39.90 | 29.48K |
| 2026-08-05 | INR 40.06 | -0.17% | INR 40.13 | INR 40.62 | INR 39.96 | 31.74K |
| 2026-08-04 | INR 40.13 | +0.91% | INR 40.00 | INR 40.37 | INR 39.70 | 29.94K |
| 2026-08-03 | INR 39.77 | +0.89% | INR 39.99 | INR 40.05 | INR 39.40 | 50.83K |
| 2026-07-31 | INR 39.42 | +0.28% | INR 39.97 | INR 39.97 | INR 39.26 | 27.59K |
| 2026-07-30 | INR 39.31 | +0.41% | INR 39.53 | INR 39.95 | INR 39.23 | 21.38K |
| 2026-07-29 | INR 39.15 | -0.28% | INR 39.40 | INR 39.77 | INR 39.05 | 24.28K |
| 2026-07-28 | INR 39.26 | -0.41% | INR 39.50 | INR 39.79 | INR 39.07 | 21.16K |
| 2026-07-27 | INR 39.42 | +0.41% | INR 39.26 | INR 40.35 | INR 39.06 | 29.84K |
| 2026-07-24 | INR 39.26 | -0.15% | INR 39.10 | INR 40.11 | INR 39.10 | 22.06K |
| 2026-07-23 | INR 39.32 | -0.63% | INR 39.95 | INR 39.95 | INR 39.11 | 21.82K |
| 2026-07-22 | INR 39.57 | -0.30% | INR 39.30 | INR 39.80 | INR 39.30 | 34.55K |
| 2026-07-21 | INR 39.69 | +0.30% | INR 39.89 | INR 39.89 | INR 39.61 | 12.57K |
| 2026-07-20 | INR 39.57 | -0.05% | INR 39.58 | INR 39.89 | INR 39.50 | 35.93K |
| 2026-07-17 | INR 39.59 | -0.80% | INR 40.10 | INR 40.39 | INR 39.55 | 20.66K |
| 2026-07-16 | INR 39.91 | +0.38% | INR 40.40 | INR 40.40 | INR 39.66 | 21.13K |
| 2026-07-15 | INR 39.76 | +0.28% | INR 40.47 | INR 40.47 | INR 39.57 | 23.06K |
| 2026-07-14 | INR 39.65 | -1.20% | INR 40.01 | INR 40.37 | INR 39.53 | 26.65K |
| 2026-07-13 | INR 40.13 | -0.15% | INR 40.00 | INR 40.40 | INR 40.00 | 41.07K |
| 2026-07-10 | INR 40.19 | -1.50% | INR 40.10 | INR 40.64 | INR 40.00 | 66.01K |
| 2026-07-09 | INR 40.80 | -0.56% | INR 41.20 | INR 41.78 | INR 40.60 | 80.98K |
| 2026-07-08 | INR 41.03 | -3.05% | INR 42.99 | INR 42.99 | INR 40.95 | 130.75K |
| 2026-07-07 | INR 42.32 | -0.73% | INR 42.50 | INR 43.00 | INR 41.80 | 179.12K |
| 2026-07-06 | INR 42.63 | -0.33% | INR 43.00 | INR 43.12 | INR 42.40 | 34.14K |
| 2026-07-03 | INR 42.77 | +1.02% | INR 42.74 | INR 43.00 | INR 42.37 | 57.31K |
| 2026-07-02 | INR 42.34 | -0.02% | INR 42.75 | INR 42.75 | INR 42.00 | 60.66K |
| 2026-07-01 | INR 42.35 | -0.21% | INR 42.85 | INR 42.85 | INR 42.10 | 25.18K |
| 2026-06-30 | INR 42.44 | +0.47% | INR 42.78 | INR 42.79 | INR 41.95 | 23.28K |
| 2026-06-29 | INR 42.24 | +0.26% | INR 42.01 | INR 42.50 | INR 41.80 | 28.57K |
| 2026-06-26 | INR 42.13 | 0.00% | INR 42.13 | INR 42.13 | INR 42.13 | 0 |
| 2026-06-25 | INR 42.13 | -0.89% | INR 43.77 | INR 43.77 | INR 42.11 | 26.16K |
| 2026-06-24 | INR 42.51 | -0.30% | INR 42.89 | INR 42.96 | INR 42.39 | 28.25K |
| 2026-06-23 | INR 42.64 | -1.25% | INR 43.18 | INR 43.24 | INR 42.47 | 45.40K |
| 2026-06-22 | INR 43.18 | +2.10% | INR 42.30 | INR 43.74 | INR 42.08 | 216.41K |
| 2026-06-19 | INR 42.29 | +0.81% | INR 42.04 | INR 42.40 | INR 41.50 | 72.51K |
| 2026-06-18 | INR 41.95 | +0.65% | INR 41.88 | INR 42.26 | INR 41.00 | 119.20K |
| 2026-06-17 | INR 41.68 | +0.55% | INR 41.45 | INR 41.90 | INR 41.15 | 74.74K |
| 2026-06-16 | INR 41.45 | +0.90% | INR 41.08 | INR 41.68 | INR 40.50 | 36.27K |
| 2026-06-15 | INR 41.08 | +0.81% | INR 41.19 | INR 41.32 | INR 40.26 | 108.84K |
| 2026-06-12 | INR 40.75 | +1.82% | INR 40.00 | INR 40.85 | INR 40.00 | 94.77K |
| 2026-06-11 | INR 40.02 | -0.55% | INR 40.24 | INR 40.41 | INR 39.87 | 19.11K |
| 2026-06-10 | INR 40.24 | -0.35% | INR 40.38 | INR 40.75 | INR 39.85 | 49.96K |
| 2026-06-09 | INR 40.38 | +1.53% | INR 39.98 | INR 40.73 | INR 39.61 | 40.14K |
| 2026-06-08 | INR 39.77 | -0.55% | INR 40.09 | INR 40.09 | INR 39.00 | 21.33K |
| 2026-06-05 | INR 39.99 | +0.28% | INR 40.13 | INR 40.90 | INR 39.83 | 27.10K |
| 2026-06-04 | INR 39.88 | +0.13% | INR 40.12 | INR 40.12 | INR 39.70 | 27.73K |
| 2026-06-03 | INR 39.83 | +2.39% | INR 39.00 | INR 40.49 | INR 38.15 | 55.15K |
| 2026-06-02 | INR 38.90 | -0.94% | INR 39.27 | INR 39.54 | INR 38.58 | 33.01K |
| 2026-06-01 | INR 39.27 | +0.85% | INR 39.29 | INR 39.59 | INR 38.97 | 49.53K |
| 2026-05-29 | INR 38.94 | -1.04% | INR 38.84 | INR 39.50 | INR 38.84 | 58.87K |