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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	38.99	39.81	39.81	39.98	38.01	607,053
January 17, 2025	38.3	38.65	38.65	38.95	37.76	528,542
January 16, 2025	38.2	38.27	38.27	38.42	37.91	367,679
January 15, 2025	37.17	37.45	37.45	38.48	37.11	638,903
January 14, 2025	36.19	37.75	37.75	38.27	36.19	814,565
January 13, 2025	37.8	35.85	35.85	37.9	35.51	1.2M
January 10, 2025	40.3	37.68	37.68	40.3	37.6	1.57M
January 09, 2025	41.5	39.91	39.91	41.5	39.2	519,415
January 08, 2025	41.3	40.94	40.94	41.48	40.6	339,696
January 07, 2025	41.3	41.51	41.51	41.99	40.85	515,658
January 06, 2025	42.4	41.04	41.04	42.44	40.62	1.08M
January 03, 2025	43.3	42.42	42.42	43.57	42.35	553,645
January 02, 2025	44	43.23	43.23	44.45	42.74	638,244
January 01, 2025	43.55	43.44	43.44	43.85	43.02	466,180
December 31, 2024	41.75	42.93	42.93	43.69	41.41	1.21M
December 30, 2024	43.53	41.79	41.79	45.92	40.75	3.01M
December 27, 2024	40.96	44.24	44.24	44.72	40.93	2.92M
December 26, 2024	40.28	41.14	41.14	41.45	39.95	626,790
December 24, 2024	39.72	40.26	40.26	41.14	39.62	603,902
December 23, 2024	40.22	39.78	39.78	40.5	39.13	810,520
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

PTC India Financial Services Limited (PFS.NS) NSE