tiprankstipranks
Trending News
More News >
PTC India Limited (IN:PTC)
:PTC
India Market
Advertisement

PTC India Limited (PTC) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
164.30
164.70
161.30
163.05
163.05
-0.70%
92,565
1.05
Oct 17, 2025
166.00
166.45
163.20
164.20
164.20
-0.73%
99,130
1.13
Oct 16, 2025
164.05
166.45
164.05
165.40
165.40
+0.55%
32,336
0.36
Oct 15, 2025
164.80
165.35
163.75
164.50
164.50
0.00%
76,228
0.83
Oct 14, 2025
164.75
165.65
163.20
164.50
164.50
+0.03%
80,205
0.87
Oct 13, 2025
164.80
165.15
163.30
164.45
164.45
-0.09%
47,902
0.50
Oct 10, 2025
165.00
166.60
164.10
164.60
164.60
-0.21%
87,964
0.92
Oct 09, 2025
165.05
166.00
164.55
164.95
164.95
-0.06%
36,013
0.38
Oct 08, 2025
166.65
167.95
164.80
165.05
165.05
-1.34%
80,800
0.85
Oct 07, 2025
166.55
167.70
166.20
167.30
167.30
+0.09%
30,193
0.32
Oct 06, 2025
170.15
170.40
166.20
167.15
167.15
-1.09%
109,097
1.16
Oct 03, 2025
167.15
169.55
167.15
169.00
169.00
+0.27%
78,466
0.83
Oct 01, 2025
166.60
169.25
165.90
168.55
168.55
+1.17%
112,019
1.21
Sep 30, 2025
164.95
169.20
164.55
166.60
166.60
+1.03%
65,417
0.71
Sep 29, 2025
167.00
167.70
164.00
164.90
164.90
-1.38%
120,533
1.32
Sep 26, 2025
170.00
170.55
166.75
167.20
167.20
-1.36%
43,644
0.48
Sep 25, 2025
171.80
172.65
169.25
169.50
169.50
-1.40%
71,880
0.79
Sep 24, 2025
172.20
173.60
170.90
171.90
171.90
-0.23%
80,630
0.89
Sep 23, 2025
173.70
173.85
172.00
172.30
172.30
-0.78%
26,366
0.29
Sep 22, 2025
174.05
175.50
173.20
173.65
173.65
-0.66%
55,790
0.61
Sep 19, 2025
174.45
175.10
172.50
174.80
174.80
+0.32%
94,018
1.03
Sep 18, 2025
174.80
175.05
173.70
174.25
174.25
-0.31%
49,125
0.53
Sep 17, 2025
176.00
176.05
174.15
174.80
174.80
-0.29%
46,477
0.51
Sep 16, 2025
176.20
176.20
174.65
175.30
175.30
-0.06%
68,353
0.75
Sep 15, 2025
175.15
176.90
174.50
175.40
175.40
+0.17%
45,232
0.50
Sep 12, 2025
175.25
176.25
174.75
175.10
175.10
-0.11%
38,423
0.42
Sep 11, 2025
174.90
176.80
174.65
175.30
175.30
+0.20%
33,408
0.37
Sep 10, 2025
175.05
175.75
174.20
174.95
174.95
-0.34%
68,484
0.74
Sep 09, 2025
177.00
177.35
174.80
175.55
175.55
-0.45%
31,114
0.33
Sep 08, 2025
176.00
177.45
175.55
176.35
176.35
+0.31%
41,328
0.44
Sep 05, 2025
176.45
177.25
174.30
175.80
175.80
-0.09%
38,289
0.40
Sep 04, 2025
180.50
180.90
175.60
175.95
175.95
-1.87%
26,314
0.27
Sep 03, 2025
178.10
181.00
178.00
179.30
179.30
-0.50%
48,777
0.51
Sep 02, 2025
176.50
181.80
175.50
180.20
180.20
+2.04%
110,660
1.16
Sep 01, 2025
176.05
176.95
173.65
176.60
176.60
+0.94%
102,578
1.08
Aug 29, 2025
177.30
178.40
174.20
174.95
174.95
-1.33%
53,008
0.55
Aug 28, 2025
178.60
180.20
176.50
177.30
177.30
-0.81%
41,824
0.44
Aug 26, 2025
187.65
187.65
177.90
178.75
178.75
-4.87%
126,375
1.34
Aug 25, 2025
187.55
190.45
187.15
187.90
187.90
0.00%
59,670
0.61
Aug 22, 2025
190.05
190.80
187.50
187.90
187.90
-1.78%
22,963
0.23
Aug 21, 2025
190.25
192.40
190.25
191.30
191.30
+0.82%
45,331
0.46
Aug 20, 2025
192.00
192.05
189.50
189.75
189.75
-1.09%
30,524
0.31
Aug 19, 2025
187.95
192.45
184.70
191.85
191.85
+3.42%
203,040
2.10
Aug 18, 2025
186.60
187.40
183.20
185.50
185.50
-0.56%
113,513
1.18
Aug 14, 2025
188.75
190.25
184.80
186.55
186.55
-1.14%
99,518
1.04
Aug 13, 2025
186.15
190.00
185.10
188.70
188.70
+1.29%
85,938
0.90
Aug 12, 2025
177.90
188.00
177.85
186.30
186.30
+4.75%
90,937
0.96
Aug 11, 2025
175.70
178.80
174.00
177.85
177.85
+1.98%
86,995
0.90
Aug 08, 2025
183.35
183.35
173.85
174.40
174.40
-3.54%
137,476
1.41
Aug 07, 2025
181.45
182.50
178.10
180.80
180.80
-0.52%
58,414
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis