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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	156.5	157.13	157.13	157.6	155.2	565,025
December 03, 2025	158.75	156.57	156.57	158.75	154.5	851,480
December 02, 2025	157.12	157.42	157.42	159.92	155.76	846,340
December 01, 2025	158.11	155.82	155.82	158.79	155.45	655,169
November 28, 2025	160.2	157.8	157.8	160.49	157.52	643,488
November 27, 2025	161.44	160.07	160.07	161.56	159.71	525,619
November 26, 2025	160	161.06	161.06	161.59	159.6	543,619
November 25, 2025	160	159.89	159.89	160.85	159.18	540,372
November 24, 2025	162.79	159.81	159.81	163.2	159.42	828,827
November 21, 2025	163.29	162.76	162.76	164.56	162.12	933,931
November 19, 2025	164.1	164	164	165.27	163.7	527,840
November 18, 2025	165.5	164.95	164.95	165.8	163.91	604,928
November 17, 2025	166.6	165.59	165.59	166.75	164.7	573,077
November 14, 2025	167.35	164.53	164.53	167.7	163.8	745,251
November 13, 2025	168.12	167.25	167.25	168.7	166.64	481,878
November 12, 2025	166.8	168.22	168.22	169.62	165	1.87M
November 11, 2025	165.6	164.92	164.92	166.25	164.1	874,267
November 10, 2025	166.2	165.59	165.59	166.58	165	381,062
November 07, 2025	163.21	165.52	165.52	166.32	162.8	738,471
November 06, 2025	166.7	164.27	164.27	166.87	163.75	806,563
November 04, 2025	167.3	166.68	166.68	167.48	164.64	1.15M
November 03, 2025	168.6	166.82	166.82	169.44	166.01	1.04M
October 31, 2025	170	168.08	168.08	171.15	167.6	1.18M
October 30, 2025	172.5	169.72	169.72	172.79	168.9	990,265
October 29, 2025	170.99	172.84	172.84	173.74	169.7	1.43M
October 28, 2025	171.98	171.03	171.03	171.98	169.34	1.34M
October 27, 2025	167	170.61	170.61	172.28	165.76	2.92M
October 24, 2025	166.5	166.25	166.25	167.5	165.55	1.7M
October 23, 2025	166.47	165.52	165.52	166.5	164.2	938,155
October 21, 2025	163.21	165.65	165.65	165.89	163.21	158,032
October 20, 2025	164.5	163.21	163.21	164.94	161.01	1.39M
October 17, 2025	165.6	164.03	164.03	166.48	163.1	2.58M
October 16, 2025	165	165.42	165.42	166.44	164.41	970,871
October 15, 2025	164.41	164.53	164.53	165.1	163.8	1.15M
October 14, 2025	165	164.38	164.38	165.71	163.18	1.08M
October 13, 2025	165	164.53	164.53	165.36	163.26	1.15M
October 10, 2025	164.8	164.71	164.71	166.6	164	1.35M
October 09, 2025	165	164.8	164.8	165.85	164.51	727,563
October 08, 2025	167.49	165.23	165.23	167.95	164.75	856,137
October 07, 2025	167	167.18	167.18	167.8	166.15	779,866
October 06, 2025	170.5	167.32	167.32	170.5	166.16	787,614
October 03, 2025	168.04	169	169	169.5	167.15	707,397
October 01, 2025	167.34	168.15	168.15	169.19	165.8	760,345
September 30, 2025	165.15	166.52	166.52	169.15	164.55	1.58M
September 29, 2025	166.75	164.83	164.83	168.01	164	1.56M
September 26, 2025	169.7	167.13	167.13	170.58	166.78	841,245
September 25, 2025	171.5	169.52	169.52	172.88	169.3	1.07M
September 24, 2025	172.01	171.83	171.83	173.63	170.88	782,701
September 23, 2025	174.09	172.3	172.3	174.3	172	843,765
September 22, 2025	174.75	173.73	173.73	175.5	173.25	1.33M
September 19, 2025	174.25	174.72	174.72	175.14	172.5	1.39M
September 18, 2025	175.05	174.25	174.25	175.48	173.75	614,234
September 17, 2025	176	174.76	174.76	176	174.1	923,457
September 16, 2025	176	175.38	175.38	176.05	174.51	544,698
September 15, 2025	175.8	175.3	175.3	176.88	174.53	684,225
September 12, 2025	175	175	175	176.28	174.72	583,081
September 11, 2025	174.35	175.27	175.27	176.65	174.35	652,720
September 10, 2025	175.03	174.98	174.98	176.02	174.11	874,013
September 09, 2025	177.25	175.54	175.54	177.39	174.61	395,838
September 08, 2025	175.71	176.29	176.29	177.56	175.21	430,436

PTC India Limited (PTC.NS) NSE