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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.4	31.82	31.82	32.49	31.47	437,545
February 19, 2026	33.25	32.17	32.17	33.25	32.06	356,551
February 18, 2026	32.9	33.01	33.01	33.09	32.4	279,474
February 17, 2026	32.29	32.8	32.8	33	32.13	519,546
February 16, 2026	32.71	32.12	32.12	32.9	32	481,217
February 13, 2026	33.5	33.01	33.01	33.5	32.65	284,100
February 12, 2026	33.84	33.54	33.54	34.1	33.5	361,325
February 11, 2026	34.24	33.84	33.84	34.35	33.7	245,473
February 10, 2026	34.07	34.21	34.21	34.6	34.01	441,668
February 09, 2026	34.05	33.91	33.91	34.32	33.81	403,270
February 06, 2026	33.76	33.69	33.69	33.9	33.12	205,409
February 05, 2026	34.47	34.03	34.03	34.5	33.77	284,093
February 04, 2026	33.75	34.47	34.47	34.74	33.75	639,923
February 03, 2026	33.9	34.51	34.51	34.92	32.06	1.94M
February 02, 2026	32.91	32.04	32.04	32.91	31	687,282
February 01, 2026	32.9	32.83	32.83	33.4	32.22	761,624
January 30, 2026	33.1	32.83	32.83	33.14	32.42	396,864
January 29, 2026	33.66	33.05	33.05	35.37	32.85	1.63M
January 28, 2026	31.9	33.66	33.66	33.9	31.31	1.65M
January 27, 2026	30.1	31.88	31.88	31.94	29.56	1.79M
January 23, 2026	30.69	29.85	29.85	30.73	29.74	1.3M
January 22, 2026	30.11	30.69	30.69	31.44	30.11	792,303
January 21, 2026	31.44	30.03	30.03	31.75	29.64	2.02M
January 20, 2026	33.12	32.07	32.07	33.4	31.8	748,607
January 19, 2026	32.75	33.23	33.23	33.37	32.66	446,907
January 16, 2026	32.95	32.9	32.9	33.25	32.75	282,842
January 14, 2026	32.25	33.03	33.03	33.3	32.25	412,965
January 13, 2026	32.62	32.57	32.57	33.03	32.4	289,615
January 12, 2026	32.25	32.66	32.66	32.86	32.11	893,092
January 09, 2026	33.18	32.57	32.57	33.18	32.46	576,104
January 08, 2026	34.32	33.18	33.18	34.34	32.9	600,868
January 07, 2026	34.2	34.31	34.31	34.74	34.12	311,426
January 06, 2026	34.27	34.45	34.45	34.7	34.06	460,488
January 05, 2026	34.5	34.32	34.32	34.88	34.1	649,183
January 02, 2026	33.73	34.28	34.28	34.42	33.4	866,850
January 01, 2026	33.7	33.75	33.75	34	33.52	213,668
December 31, 2025	33.16	33.5	33.5	33.83	32.84	372,933
December 30, 2025	33.41	33.16	33.16	33.44	32.94	329,601
December 29, 2025	33.88	33.41	33.41	34.08	33.31	419,357
December 26, 2025	33.7	33.88	33.88	34.25	33.53	485,769
December 24, 2025	34.44	33.77	33.77	34.44	33.6	333,496
December 23, 2025	33	33.59	33.59	33.87	33	351,895
December 22, 2025	32.75	32.99	32.99	33.12	32.72	295,978
December 19, 2025	32.49	32.75	32.75	33.03	32.41	472,597
December 18, 2025	32.84	32.41	32.41	32.93	32.21	263,065
December 17, 2025	32.82	32.83	32.83	33.2	32.74	301,969
December 16, 2025	33.76	32.97	32.97	33.76	32.61	368,736
December 15, 2025	34.28	33.76	33.76	34.28	33.55	327,474
December 12, 2025	33.6	34.28	34.28	36.49	33.46	1.31M
December 11, 2025	33.11	33.53	33.53	33.66	32.55	326,839
December 10, 2025	32.52	33.1	33.1	33.31	32.52	382,903
December 09, 2025	31.96	32.61	32.61	32.8	31.82	702,692
December 08, 2025	33	32.07	32.07	33.2	31.9	430,994
December 05, 2025	33.06	33.09	33.09	33.66	32.94	304,054
December 04, 2025	33.6	33.03	33.03	33.75	32.91	329,598
December 03, 2025	33.07	33	33	33.3	32.4	587,598
December 02, 2025	33.5	33.07	33.07	33.75	33	681,065
December 01, 2025	34.02	33.47	33.47	34.26	33.4	374,355
November 28, 2025	34.47	34.06	34.06	34.83	33.9	230,774
November 27, 2025	34.61	34.36	34.36	34.99	34.25	312,104

PTC India Financial Services Limited (PFS.NS) NSE