PTC India Financial Services Limited - PFS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	35.06	35.17	35.17	35.45	35	289,473
September 30, 2025	34.17	35.06	35.06	35.23	34.17	632,849
September 29, 2025	35.38	35.17	35.17	35.49	34.85	832,334
September 26, 2025	36.73	35.3	35.3	37.15	35.21	743,583
September 25, 2025	37.03	36.49	36.49	37.34	36.4	621,522
September 24, 2025	37	37.05	37.05	37.47	36.96	414,128
September 23, 2025	37.4	37.01	37.01	37.85	36.4	495,479
September 22, 2025	38.55	37.52	37.52	38.6	37	628,597
September 19, 2025	38.11	38.55	38.55	38.65	37.83	499,281
September 18, 2025	38.28	38.11	38.11	38.37	37.9	231,146
September 17, 2025	38.15	38.12	38.12	38.68	37.99	342,035
September 16, 2025	37.8	37.93	37.93	38.15	37.8	253,894
September 15, 2025	37.71	37.8	37.8	38.3	37.25	339,404
September 12, 2025	37.42	37.25	37.25	37.9	37.17	355,093
September 11, 2025	37.05	37.42	37.42	37.91	37.05	256,359
September 10, 2025	37.2	37.09	37.09	37.73	37	466,213
September 09, 2025	37.45	37.17	37.17	37.74	37	510,176
September 08, 2025	38.08	37.5	37.5	38.32	37.27	544,379
September 05, 2025	38.3	38.08	38.08	38.5	37.77	493,271
September 04, 2025	39.07	38.33	38.33	39.35	38.28	358,568
September 03, 2025	38.46	38.7	38.7	39.11	38.2	420,482
September 02, 2025	38.33	38.12	38.12	39.21	38.09	668,206
September 01, 2025	38.09	38.33	38.33	38.45	38.01	236,634
August 29, 2025	38.5	38.09	38.09	38.7	38.09	354,015
August 28, 2025	38.52	38.14	38.14	38.87	38.09	379,541
August 26, 2025	38.9	38.54	38.54	39.23	38.31	266,953
August 25, 2025	40.05	39.17	39.17	40.34	38.84	430,115
August 22, 2025	40.4	40.07	40.07	40.4	39.82	243,875
August 21, 2025	40.31	40.13	40.13	40.69	40.06	426,957
August 20, 2025	39.98	39.94	39.94	40.35	39.67	336,785
August 19, 2025	39.25	39.77	39.77	39.94	39.11	388,278
August 18, 2025	38.46	39.02	39.02	39.21	38.35	409,335
August 14, 2025	39.25	38.21	38.21	39.39	38.1	406,251
August 13, 2025	39.5	39.17	39.17	39.74	39.1	501,075
August 12, 2025	38.5	38.97	38.97	39.4	38.39	478,027
August 11, 2025	38.07	38.29	38.29	38.47	37.8	233,260
August 08, 2025	38.4	38.07	38.07	39.02	37.78	442,516
August 07, 2025	38.1	38.36	38.36	38.66	37.8	619,700
August 06, 2025	39.7	38.31	38.31	40.18	38.01	867,399
August 05, 2025	40.01	39.86	39.86	40.64	39.3	486,502
August 04, 2025	40.01	40.07	40.07	40.35	39.77	466,960
August 01, 2025	41.6	40.35	40.35	42.09	39.6	1.09M
July 31, 2025	42	41.61	41.61	42.5	41.07	1.39M
July 30, 2025	40.99	41.08	41.08	41.37	40.67	524,642
July 29, 2025	40.18	40.35	40.35	40.52	39.1	556,974
July 28, 2025	40.75	39.88	39.88	41.35	39.65	623,898
July 25, 2025	41.3	41	41	41.86	40.7	630,961
July 24, 2025	41.32	41.74	41.74	43.3	41.01	2.01M
July 23, 2025	40.91	41.01	41.01	41.35	40.85	337,045
July 22, 2025	41.45	41	41	41.45	40.81	613,613
July 21, 2025	41.7	41.03	41.03	41.7	40.8	718,412
July 18, 2025	42.3	41.37	41.37	43.5	41.3	2.18M
July 17, 2025	43.09	42.36	42.36	43.31	42.12	558,141
July 16, 2025	42.99	42.87	42.87	43.75	42.55	747,872
July 15, 2025	42.25	42.88	42.88	43.99	42.25	2.2M
July 14, 2025	41.56	42.13	42.13	42.27	41.14	834,378
July 11, 2025	41.45	41.56	41.56	42.25	41.13	822,299
July 10, 2025	40.9	41.68	41.68	42.28	40.7	1.08M
July 09, 2025	40.5	40.7	40.7	40.9	40.4	291,046
July 08, 2025	40.8	40.61	40.61	41.39	40.35	393,857

PTC India Financial Services Limited (PFS.NS) NSE