PTC India Limited - PTC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	175.71	176.29	176.29	177.56	175.21	430,436
September 05, 2025	176.52	175.64	175.64	177.74	174.2	573,766
September 04, 2025	180.55	176.17	176.17	180.9	175.51	768,727
September 03, 2025	180	179.34	179.34	181.06	178.01	661,398
September 02, 2025	176.75	180.16	180.16	181.95	175.12	1.01M
September 01, 2025	176.5	176.71	176.71	177	173.6	941,640
August 29, 2025	177.35	175.11	175.11	178.42	174.25	693,660
August 28, 2025	178.79	177.15	177.15	180.41	176.25	877,413
August 26, 2025	187.68	178.79	178.79	187.75	177.99	1.79M
August 25, 2025	187.76	187.68	187.68	190.49	187.05	720,414
August 22, 2025	191.24	187.76	187.76	191.24	187.5	703,880
August 21, 2025	190.8	191.52	191.52	192.5	190.27	897,221
August 20, 2025	192.01	189.94	189.94	192.01	189.5	682,375
August 19, 2025	186.7	192.01	192.01	192.5	184.7	1.58M
August 18, 2025	186.79	185.38	185.38	187.68	184.25	584,083
August 14, 2025	189.09	186.49	186.49	190.25	184.66	1.14M
August 13, 2025	185.99	188.68	188.68	190.06	185	1.38M
August 12, 2025	178.32	186.45	186.45	187.9	177.86	1.83M
August 11, 2025	175.3	178.33	178.33	178.8	173.5	914,019
August 08, 2025	182.7	174.38	174.38	183	173.5	1.56M
August 07, 2025	180.41	180.78	180.78	182.48	178.02	1.36M
August 06, 2025	179.5	182.04	182.04	182.6	179.1	1.35M
August 05, 2025	174.38	179	179	179.49	173.8	1.51M
August 04, 2025	179.5	174.11	174.11	180.49	171.1	1.61M
August 01, 2025	184.7	180.55	180.55	185	179.19	2.03M
July 31, 2025	192	191.9	185.2	193.22	189.4	1.93M
July 30, 2025	191.86	192.8	186.07	193.35	190.3	1.35M
July 29, 2025	190.25	191.64	184.95	192.38	188.25	1.77M
July 28, 2025	191.5	190.33	190.33	194.4	189.5	1.98M
July 25, 2025	199.5	191.08	191.08	201.55	190	3.48M
July 24, 2025	193	198.07	198.07	207	192	12.11M
July 23, 2025	192.5	190.32	190.32	192.5	189.29	953,763
July 22, 2025	191.9	190.67	190.67	193.85	190.22	907,528
July 21, 2025	190.03	190.89	190.89	191.88	188.3	837,188
July 18, 2025	191.79	189.09	189.09	191.79	188.3	1.13M
July 17, 2025	194.5	190.85	190.85	194.52	190.5	1.35M
July 16, 2025	193	193.23	193.23	193.7	191.5	1.49M
July 15, 2025	185	191.12	191.12	192.1	185	2.75M
July 14, 2025	185.95	184.87	184.87	186.49	183.6	1.27M
July 11, 2025	182	185.3	185.3	186.86	182	3.18M
July 10, 2025	182	182.09	182.09	183.8	181.03	858,221
July 09, 2025	183.6	181.25	181.25	183.6	180.8	641,978
July 08, 2025	180.49	182.66	182.66	184.85	180.19	1.26M
July 07, 2025	179.4	180.68	180.68	182.8	179.35	948,221
July 04, 2025	179.81	179.2	179.2	180.4	178.46	318,061
July 03, 2025	180.7	179.45	179.45	180.75	179	547,752
July 02, 2025	179.9	179.84	179.84	182	178.4	1.07M
July 01, 2025	181.03	178.8	178.8	181.45	178.25	854,168
June 30, 2025	179.9	180.39	180.39	180.8	178.58	965,293
June 27, 2025	178	179.57	179.57	181.3	178	1.61M
June 26, 2025	176.59	176.23	176.23	177.82	175.42	882,014
June 25, 2025	175.38	176.29	176.29	178.88	174.45	1.12M
June 24, 2025	173.02	173.23	173.23	175.39	171.97	985,198
June 23, 2025	170	172.01	172.01	172.99	169.14	650,696
June 20, 2025	169.51	169.69	169.69	172.33	168.26	1.15M
June 19, 2025	174.92	169.68	169.68	174.92	169.2	787,519
June 18, 2025	176.5	173.99	173.99	176.65	173.12	649,805
June 17, 2025	177.92	176.85	176.85	180.4	176.2	670,742
June 16, 2025	177.4	177.92	177.92	179	175.64	782,233
June 13, 2025	173.14	178.41	178.41	179.3	172.05	1.67M

PTC India Limited (PTC.NS) NSE