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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	41.2	39.82	39.82	41.2	39.6	844,495
December 19, 2024	40.8	41.02	41.02	41.4	39.95	783,196
December 18, 2024	41.8	40.88	40.88	41.8	40.55	568,616
December 17, 2024	42.45	41.37	41.37	43.2	41.15	840,777
December 16, 2024	43.2	42.54	42.54	43.58	42.4	420,083
December 13, 2024	43.7	43.05	43.05	43.89	42.38	560,171
December 12, 2024	44.44	43.71	43.71	44.8	43.3	616,972
December 11, 2024	44.97	44.44	44.44	45.29	44.2	506,187
December 10, 2024	45	44.97	44.97	45.59	44.22	861,945
December 09, 2024	44.66	44.51	44.51	45.74	43.98	817,575
December 06, 2024	43.7	44.59	44.59	45.1	43.69	1.01M
December 05, 2024	44.2	43.98	43.98	44.77	43.22	631,902
December 04, 2024	44.27	43.86	43.86	45.45	42.99	1.85M
December 03, 2024	43.95	43.92	43.92	44.16	43.56	579,950
December 02, 2024	43.51	43.63	43.63	44.1	42.97	456,830
November 29, 2024	43.51	43.7	43.7	43.9	42.59	555,151
November 28, 2024	43.5	43.51	43.51	44.19	43.1	758,321
November 27, 2024	42.32	43.34	43.34	43.5	42.15	650,694
November 26, 2024	42.03	42.32	42.32	42.63	41.49	541,156
November 25, 2024	41	42.03	42.03	42.54	41	1.6M
November 22, 2024	39.5	40.38	40.38	40.7	39	798,111
November 21, 2024	40.64	39.47	39.47	40.64	39.11	709,741
November 19, 2024	40.2	40.68	40.68	41.65	40.2	957,492
November 18, 2024	41	40.12	40.12	41	39.13	1.06M
November 14, 2024	41	40.66	40.66	41.72	40.31	700,764
November 13, 2024	42.45	41.63	41.63	43	41.25	325,852
November 12, 2024	43.8	43.1	43.1	44.15	42.9	443,868
November 11, 2024	42.66	43.67	43.67	44.49	42.65	662,923
November 08, 2024	45.24	43.48	43.48	45.24	43.03	1.18M
November 07, 2024	45	45.16	45.16	46	44.84	856,365
November 06, 2024	44.5	44.88	44.88	45.39	43.94	736,893
November 05, 2024	43.75	43.95	43.95	44.24	42.71	915,177
November 04, 2024	44.98	43.48	43.48	44.98	43.1	681,179
November 01, 2024	44.4	44.65	44.65	44.79	44	49,168
October 31, 2024	43.6	43.68	43.68	44.67	43.37	889,134
October 30, 2024	43.9	43.58	43.58	45.52	42.9	2.05M
October 29, 2024	42.6	43.48	43.48	44.25	42.12	888,524
October 28, 2024	42.05	42.57	42.57	43.32	41.18	885,417
October 25, 2024	43.25	41.96	41.96	43.45	40.76	937,472
October 24, 2024	43.3	42.79	42.79	43.78	42.5	602,817
October 23, 2024	42.2	43.13	43.13	44.01	41.7	1.19M
October 22, 2024	45.5	42.25	42.25	45.5	42	904,661
October 21, 2024	45.91	45.42	45.42	46.19	44.75	836,158
October 18, 2024	45.21	45.59	45.59	46.05	44.63	620,909
October 17, 2024	46.45	45.81	45.81	46.53	44.68	1.01M
October 16, 2024	45.2	46.21	46.21	46.86	45.2	940,499
October 15, 2024	46.81	45.66	45.66	46.83	44.91	1.42M
October 14, 2024	47.51	47.56	47.56	48.11	47.5	77,195
October 11, 2024	47.79	47.96	47.96	48.47	47.2	562,752
October 10, 2024	49.09	48.72	48.72	49.43	48.57	64,725
October 09, 2024	48	48.99	48.99	49.5	47.65	1.29M
October 08, 2024	45.73	47.66	47.66	47.84	45.29	1.1M
October 07, 2024	47.5	46.08	46.08	48.15	45.5	1.73M
October 04, 2024	48	47.48	47.48	49.02	45.55	2.49M
October 03, 2024	49.1	48.11	48.11	49.42	47.81	1M
October 01, 2024	50	50.58	50.58	50.68	49.8	132,261
September 30, 2024	50.8	49.79	49.79	51.46	49.6	1.62M
September 27, 2024	49.21	50.79	50.79	53.38	48.8	3.69M
September 26, 2024	49.88	48.98	48.98	50.5	48.59	1.12M
September 25, 2024	50.85	49.57	49.57	51.08	49.3	1.37M

PTC India Financial Services Limited (PFS.NS) NSE