PTC India Financial Services Limited (PFS.NS) NSE

27.31

+0.17(+0.63%)

Updated at March 20 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	27.4	27.14	27.14	27.52	27.01	671,731
March 18, 2026	26.7	27.59	27.59	27.84	26.69	685,668
March 17, 2026	26.8	26.67	26.67	27.2	26.58	457,935
March 16, 2026	27.51	26.78	26.78	28.7	26.46	899,597
March 13, 2026	28.43	27.52	27.52	28.61	27.45	700,265
March 12, 2026	28.41	28.43	28.43	28.95	27.18	1.49M
March 11, 2026	28.4	28.51	28.51	29.07	28.4	646,736
March 10, 2026	28.09	28.41	28.41	28.58	27.71	1.02M
March 09, 2026	28.5	27.95	27.95	28.68	27.5	681,466
March 06, 2026	28.69	28.65	28.65	29.08	28.32	612,641
March 05, 2026	28.3	28.76	28.76	28.89	28.23	805,143
March 02, 2026	30.1	29.14	29.14	30.4	28.9	1.1M
February 27, 2026	30.62	30.75	30.75	30.99	30.5	354,333
February 26, 2026	31.15	30.69	30.69	31.27	30.5	434,561
February 25, 2026	31.4	31.01	31.01	31.8	30.8	639,532
February 24, 2026	31.6	31.2	31.2	31.61	31	238,987
February 23, 2026	31.92	31.57	31.57	32.14	31.21	518,262
February 20, 2026	32.4	31.82	0	32.49	31.47	437,545
February 19, 2026	33.25	32.17	0	33.25	32.06	356,965
February 18, 2026	32.9	32.96	0	33.09	32.4	285,057
February 17, 2026	32.29	32.8	0	33	32.13	519,546
February 16, 2026	32.71	32.12	0	32.9	32	481,217
February 13, 2026	33.5	33.01	0	33.5	32.65	284,100
February 12, 2026	33.84	33.54	0	34.1	33.5	361,325
February 11, 2026	34.24	33.84	0	34.35	33.7	245,473
February 10, 2026	34.07	34.21	0	34.6	34.01	441,668
February 09, 2026	34.05	33.91	0	34.32	33.81	403,270
February 06, 2026	33.76	33.69	0	33.9	33.12	205,409
February 05, 2026	34.47	34.03	0	34.5	33.77	284,093
February 04, 2026	33.75	34.47	0	34.74	33.75	639,923
February 03, 2026	33.9	34.51	0	34.92	32.06	1.94M
February 02, 2026	32.91	32.04	0	32.91	31	687,282
February 01, 2026	32.9	32.83	0	33.4	32.22	761,624
January 30, 2026	33.1	32.83	0	33.14	32.42	396,864
January 29, 2026	33.66	33.05	0	35.37	32.85	1.63M
January 28, 2026	31.9	33.66	0	33.9	31.31	1.65M
January 27, 2026	30.1	31.88	0	31.94	29.56	1.79M
January 23, 2026	30.69	29.85	0	30.73	29.74	1.3M
January 22, 2026	30.11	30.69	0	31.44	30.11	792,303
January 21, 2026	31.44	30.03	0	31.75	29.64	2.02M
January 20, 2026	33.12	32.07	0	33.4	31.8	750,907
January 19, 2026	32.75	33.23	0	33.37	32.66	446,907
January 16, 2026	32.95	32.9	0	33.25	32.75	325,706
January 14, 2026	32.25	33.03	0	33.3	32.25	412,965
January 13, 2026	32.62	32.57	0	33.03	32.4	289,615
January 12, 2026	32.25	32.66	0	32.86	32.11	893,092
January 09, 2026	33.18	32.57	0	33.18	32.46	576,104
January 08, 2026	34.32	33.18	0	34.34	32.9	600,868
January 07, 2026	34.2	34.31	0	34.74	34.12	313,226
January 06, 2026	34.27	34.45	0	34.7	34.06	460,488
January 05, 2026	34.5	34.32	0	34.88	34.1	649,183
January 02, 2026	33.73	34.28	0	34.42	33.4	867,925
January 01, 2026	33.7	33.75	0	34	33.52	213,668
December 31, 2025	33.16	33.5	0	33.83	32.84	372,933
December 30, 2025	33.41	33.16	0	33.44	32.94	329,601
December 29, 2025	33.88	33.41	0	34.08	33.31	419,357
December 26, 2025	33.7	33.88	0	34.25	33.53	486,769
December 24, 2025	34.44	33.77	0	34.44	33.6	333,782
December 23, 2025	33	33.59	0	33.87	33	353,390
December 22, 2025	32.75	32.99	0	33.12	32.72	296,418