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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	34.1	34.53	34.53	35	33.95	312,896
November 25, 2025	33.9	34.12	34.12	34.25	33.34	553,774
November 24, 2025	35.12	33.64	33.64	35.12	33.49	532,883
November 21, 2025	35.26	35.12	35.12	35.32	34.96	388,687
November 19, 2025	35.95	34.86	34.86	35.95	34.75	477,507
November 18, 2025	35.86	35.87	35.87	35.99	35.8	371,610
November 17, 2025	36.2	35.86	35.86	36.26	35.85	396,569
November 14, 2025	36.03	36.04	36.04	36.2	35.9	395,490
November 13, 2025	36.25	36.03	36.03	36.3	35.95	386,721
November 12, 2025	36.28	36.02	36.02	36.4	36	483,171
November 11, 2025	35.89	36.09	36.09	36.3	35.88	520,134
November 10, 2025	35.87	35.85	35.85	36.1	35.83	476,195
November 07, 2025	35.64	35.85	35.85	36.09	35.14	614,056
November 06, 2025	36.17	35.64	35.64	36.46	35.3	628,164
November 04, 2025	36.8	36.2	36.2	36.82	36.11	480,494
November 03, 2025	36.58	36.73	36.73	36.95	36.2	681,999
October 31, 2025	36.89	36.34	36.34	37.02	36.26	797,264
October 30, 2025	37.79	36.88	36.88	37.8	36.75	1.21M
October 29, 2025	37	37.56	37.56	37.75	36.81	1.07M
October 28, 2025	37.95	36.87	36.87	38.13	36.11	2.33M
October 27, 2025	39.6	38.06	38.06	40.5	37	5.16M
October 24, 2025	36.77	39.46	39.46	40.4	36.65	63.24M
October 23, 2025	34.38	34.95	34.95	35.43	33.9	1.43M
October 21, 2025	33.55	33.67	33.67	33.78	32.44	450,930
October 20, 2025	34.51	33.1	33.1	34.86	32.66	1.94M
October 17, 2025	34.81	34.58	34.58	35.08	34.5	291,414
October 16, 2025	34.87	34.73	34.73	35.15	34.52	313,872
October 15, 2025	35	34.84	34.84	35	34.75	219,918
October 14, 2025	35.1	34.84	34.84	35.25	34.8	587,892
October 13, 2025	35.01	35	35	35.21	34.8	356,135
October 10, 2025	35.03	35.01	35.01	35.35	34.9	408,606
October 09, 2025	35.02	35.03	35.03	35.14	34.87	184,988
October 08, 2025	35.3	34.99	34.99	35.34	34.9	204,084
October 07, 2025	35.5	35.05	35.05	35.76	34.9	291,860
October 06, 2025	35.99	35.42	35.42	36.25	35.23	412,189
October 03, 2025	35.75	35.99	35.99	36.22	35.5	487,114
October 01, 2025	35.06	35.17	35.17	35.45	35	289,473
September 30, 2025	34.17	35.06	35.06	35.23	34.17	632,849
September 29, 2025	35.38	35.17	35.17	35.49	34.85	832,334
September 26, 2025	36.73	35.3	35.3	37.15	35.21	743,583
September 25, 2025	37.03	36.49	36.49	37.34	36.4	621,522
September 24, 2025	37	37.05	37.05	37.47	36.96	414,128
September 23, 2025	37.4	37.01	37.01	37.85	36.4	495,479

PTC India Financial Services Limited (PFS.NS) NSE