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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	53.21	51.98	51.98	53.7	51.57	1.57M
September 17, 2024	53.61	53.21	53.21	54.27	53.03	1.34M
September 16, 2024	55.55	53.71	53.71	55.71	53.5	2M
September 15, 2024	55.55	55.47	55.47	55.66	55.35	29,035
September 13, 2024	54.5	55.22	55.22	55.99	54.1	1.99M
September 12, 2024	54	54.48	54.48	54.7	52.68	1.5M
September 11, 2024	55	53.6	53.6	55.26	53.26	1.43M
September 10, 2024	55.35	54.78	54.78	55.87	54.55	1.09M
September 09, 2024	55.6	54.9	54.9	55.7	53.62	2.68M
September 08, 2024	55.6	54.9	54.9	55.7	53.62	2.68M
September 06, 2024	57.4	55.98	55.98	57.62	55.29	2.08M
September 05, 2024	56.86	57.43	57.43	58.3	56.12	2.95M
September 04, 2024	55.8	56.41	56.41	56.78	55.62	1.3M
September 03, 2024	55.89	56.39	56.39	57.14	55.8	1.86M
September 02, 2024	58	56	56	58.17	55.5	2.26M
August 30, 2024	58.3	57.71	57.71	59.1	56.86	3.6M
August 29, 2024	60.48	58.03	58.03	61.34	56.4	6.04M
August 28, 2024	59.89	60.42	60.42	62.3	59.75	9.22M
August 27, 2024	57.46	59.5	59.5	61.68	57.1	15.89M
August 26, 2024	57.7	57.01	57.01	57.86	56.19	1.78M
August 23, 2024	57.7	57.41	57.41	59.17	56.86	2.42M
August 22, 2024	57.4	57.7	57.7	58.38	56.61	2.68M
August 21, 2024	58.1	57.24	57.24	59.9	56.71	4.2M
August 20, 2024	56	57.71	57.71	58	55.59	4.61M
August 19, 2024	55.24	55.54	55.54	57.22	55	1.94M
August 16, 2024	54.79	54.3	54.33	54.79	54.07	146,338
August 14, 2024	56.52	53.76	53.76	56.83	53.5	2.21M
August 13, 2024	56.15	56.04	56.04	58.71	55.55	4.92M
August 12, 2024	53.1	56.01	56.01	56.7	52.9	4.86M
August 09, 2024	54.65	53.94	53.94	54.84	53.08	1.77M
August 08, 2024	53.29	53.75	53.75	54.9	52.13	3.66M
August 07, 2024	52.05	53.04	53.04	53.22	50.77	3.18M
August 06, 2024	53.5	51.26	51.26	53.97	50.42	2.47M
August 05, 2024	53.2	51.94	51.94	54	51.34	5.48M
August 02, 2024	54.06	55.47	55.47	56.72	54.06	2.8M
August 01, 2024	57.8	55.93	55.93	57.94	55.15	3.97M
July 31, 2024	58.18	57.18	57.18	59.5	56.76	3.28M
July 30, 2024	58	57.06	57.06	58.49	56.54	3.17M
July 29, 2024	56.8	57.54	57.54	59	55.75	4.77M
July 26, 2024	57.7	55.87	55.87	58.2	54.83	4.82M
July 25, 2024	57	56.99	56.99	61.29	56.15	13.38M
July 24, 2024	49	58.35	58.35	59.7	48.99	14.25M
July 23, 2024	51	50.15	50.15	51.53	47.11	3.9M
July 22, 2024	50.7	50.71	50.71	50.86	49.75	313,212
July 19, 2024	51.75	51.05	51.05	52.85	50.25	3.81M
July 18, 2024	55.26	51.82	51.82	55.29	50.81	5.43M
July 16, 2024	56.3	55.26	55.26	56.94	54.75	4.25M
July 15, 2024	55.29	55.85	55.85	57.95	54.65	8.11M
July 12, 2024	51.94	55.31	55.31	56	51.94	15.8M
July 11, 2024	51.08	51.94	51.94	52.9	50.8	3.59M
July 10, 2024	51.92	50.73	50.73	52.4	48.4	7.1M
July 09, 2024	50.89	51.51	51.51	54.6	50.24	9.7M
July 08, 2024	50.29	50.49	50.49	51.4	49.6	6.11M
July 05, 2024	49.3	49.57	49.57	50.2	47.78	3.13M
July 04, 2024	49.45	48.18	48.18	50.24	48.05	3M
July 03, 2024	48.75	49.05	49.05	51.31	48.23	5.7M
July 02, 2024	49.71	48.05	48.05	50.15	47.75	3.7M
July 01, 2024	44.6	49.81	49.81	50.62	44.27	11.57M
June 28, 2024	45	44.51	44.51	45.57	44.26	1.21M
June 27, 2024	45.3	45.29	45.29	46.25	44.3	2.32M

PTC India Financial Services Limited (PFS.NS) NSE