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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	37.05	36.95	36.95	37.15	36.32	562,687
May 29, 2025	37.15	37.01	37.01	37.45	36.55	666,100
May 28, 2025	36.61	36.99	36.99	37.36	36.59	743,487
May 27, 2025	36.99	36.66	36.66	37.07	36.41	653,534
May 26, 2025	37.57	36.79	36.79	37.8	36.65	818,085
May 23, 2025	36.3	37.31	37.31	37.77	36	1.05M
May 22, 2025	36.5	36.18	36.18	36.78	35.9	700,608
May 21, 2025	36.2	36.5	36.5	36.83	36.07	459,670
May 20, 2025	37.04	36.19	36.19	37.2	35.95	948,396
May 19, 2025	37.5	36.86	36.86	38.48	36.6	1.78M
May 16, 2025	35.59	37.26	37.26	37.49	35.59	1.9M
May 15, 2025	35.29	35.52	35.52	35.84	35.25	749,719
May 14, 2025	34.29	35.29	35.29	35.98	34.16	1.57M
May 13, 2025	33.95	34.16	34.16	34.68	33.7	1.05M
May 12, 2025	32.7	34	34	34.2	32.69	1.86M
May 09, 2025	31.2	31.58	31.58	31.87	31.13	1.04M
May 08, 2025	32.49	31.67	31.67	32.57	31.5	576,582
May 07, 2025	31.5	32.09	32.09	32.3	31.32	591,635
May 06, 2025	33.15	31.73	31.73	33.19	31.51	1.07M
May 05, 2025	31.92	33.19	33.19	33.49	31.59	1.2M
May 02, 2025	31.74	31.92	31.92	32.38	31.74	520,082
April 30, 2025	32.61	31.74	31.74	32.89	31.41	584,297
April 29, 2025	33.05	32.53	32.53	33.56	32.36	660,817
April 28, 2025	32.88	32.87	32.87	33.19	32.39	754,862
April 25, 2025	34.44	32.9	32.9	34.52	32.32	1.21M
April 24, 2025	34.2	34.17	34.17	34.86	34	1.28M
April 23, 2025	34.36	34.34	34.34	34.69	33.6	858,710
April 22, 2025	34.35	34.25	34.25	34.92	33.7	1.13M
April 21, 2025	33.24	34.12	34.12	34.26	33.24	1.12M
April 17, 2025	32.7	32.95	32.95	33.15	32.58	1.06M
April 16, 2025	32.76	32.71	32.71	33.53	32.06	1.31M
April 15, 2025	31.62	32.52	32.52	34	31.62	2.09M
April 11, 2025	32	31.2	31.2	32.45	30.9	1.81M
April 09, 2025	31	31.12	31.12	31.44	30.95	450,806
April 08, 2025	32	31.42	31.42	32.32	30.92	625,733
April 07, 2025	29.95	30.36	30.36	30.5	29.8	1.31M
April 04, 2025	32.37	32.47	32.47	33.12	31.95	1.34M
April 03, 2025	32.37	32.47	32.47	33.12	31.95	1.35M
April 02, 2025	32.39	32.41	32.41	32.65	31.79	623,801
April 01, 2025	31.4	32.41	32.41	32.61	31	857,419
March 28, 2025	31.2	31.86	31.86	32.22	31.1	2.16M
March 27, 2025	31.2	31.86	31.86	32.22	31.1	2.16M
March 26, 2025	31.89	31.3	31.3	32.29	31.1	1.62M
March 25, 2025	33.35	31.77	31.77	33.78	31.6	1.62M
March 24, 2025	32.25	33.22	33.22	33.86	32.25	2.75M
March 21, 2025	31.49	32.02	32.02	32.78	31.41	2.57M
March 20, 2025	31.46	31.37	31.37	32.68	31.23	1.35M
March 19, 2025	30.86	31.46	31.46	31.85	30.86	1.39M
March 18, 2025	29.95	30.96	30.96	31.2	29.95	1.16M
March 17, 2025	30.35	29.95	29.95	30.69	29.85	853,770
March 13, 2025	30.4	30.25	30.25	31.7	30.11	1.52M
March 12, 2025	30.85	30.32	30.32	31.3	29.85	1.01M
March 11, 2025	30.48	30.94	30.94	31.27	29.82	846,463
March 10, 2025	31.91	30.7	30.7	32.35	30.6	890,971
March 07, 2025	31.9	32	32	32.9	31.8	1.09M
March 06, 2025	32.25	31.96	31.96	32.97	31.81	748,403
March 05, 2025	31.41	30.63	30.63	31.74	29.75	2.02M
March 04, 2025	31.41	30.63	30.63	31.74	29.75	2.02M
March 03, 2025	31.4	31.67	31.67	31.84	29.41	1.36M
February 28, 2025	32.67	31.3	31.3	32.75	30.5	1.34M

PTC India Financial Services Limited (PFS.NS) NSE