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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	40.85	40.77	40.77	41.4	40.58	406,347
July 04, 2025	41.16	40.93	40.93	41.44	40.65	499,725
July 03, 2025	41.49	41.1	41.1	41.86	41	523,979
July 02, 2025	42.69	41.61	41.61	42.69	41.42	794,628
July 01, 2025	42.88	42.44	42.44	43.7	41.82	931,045
June 30, 2025	42.68	42.43	42.43	43.13	41.96	693,916
June 27, 2025	42.94	42.71	42.71	43.41	42.45	892,142
June 26, 2025	42.8	42.91	42.91	43.7	42.52	1.04M
June 25, 2025	42.25	42.6	42.6	43.26	41.7	2.02M
June 24, 2025	41.8	42.25	42.25	42.78	41.58	1.46M
June 23, 2025	41.67	41.08	41.08	41.75	40.81	953,514
June 20, 2025	39.92	41.77	41.77	42.33	39.61	2.6M
June 19, 2025	40.56	39.98	39.98	41.1	39.5	956,794
June 18, 2025	40.87	40.85	40.85	41.54	40.53	910,933
June 17, 2025	40.83	40.86	40.86	41.89	40.44	1.05M
June 16, 2025	41.11	40.65	40.65	41.91	39.91	1.41M
June 13, 2025	40.88	41.42	41.42	41.8	39.82	1.94M
June 12, 2025	44	42.13	42.13	44.2	41.85	2.32M
June 11, 2025	41	43.6	43.6	44.19	40.91	9.19M
June 10, 2025	38.71	40.9	40.9	41.62	38.71	4.63M
June 09, 2025	38.74	38.66	38.66	39.33	38.42	1.8M
June 06, 2025	36.95	38.02	38.02	38.35	36.83	1.49M
June 05, 2025	37	36.82	36.82	37.53	36.72	448,565
June 04, 2025	37.45	36.99	36.99	37.58	36.52	498,775
June 03, 2025	37.72	37.38	37.38	38.5	37.04	1.2M
June 02, 2025	36.55	37.23	37.23	38.12	36.44	1.15M
May 30, 2025	37.05	36.95	36.95	37.15	36.32	562,687

PTC India Financial Services Limited (PFS.NS) NSE