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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169.8	168.69	168.69	169.8	166.27	828,035
February 19, 2026	174.95	171.43	168.43	175.5	170.52	1.53M
February 18, 2026	175.4	174.67	171.61	175.4	172.07	918,447
February 17, 2026	173.95	174.53	171.48	176.12	172.85	1.02M
February 16, 2026	180	172.95	169.92	180.8	170.1	3.2M
February 13, 2026	182.7	185.05	181.81	185.97	181.74	1.06M
February 12, 2026	188.76	185.38	182.14	190.17	184.73	1.45M
February 11, 2026	190.64	190.29	186.96	192.29	188.93	955,478
February 10, 2026	190	189.46	189.46	191.5	187.77	1.86M
February 09, 2026	180.62	187.38	187.38	188.48	180.62	2.06M
February 06, 2026	180	180.57	180.57	181.7	177.48	796,331
February 05, 2026	181.7	180.7	180.7	183.31	179.98	862,535
February 04, 2026	174	181.72	181.72	183.9	173.3	2.35M
February 03, 2026	174.7	175.7	175.7	177.2	169.53	2.33M
February 02, 2026	168	169.77	169.77	171.8	165.15	944,544
February 01, 2026	172.5	167.79	167.79	172.75	166.24	866,913
January 30, 2026	174.7	172.41	172.41	174.7	170.15	1.37M
January 29, 2026	174.64	174.94	174.94	178.99	172.85	1.93M
January 28, 2026	170	174.64	174.64	175.5	166.51	2.96M
January 27, 2026	160	168	168	173	158.3	6.78M
January 23, 2026	157.16	157.52	157.52	158.25	156.39	845,586
January 22, 2026	154.9	157.16	157.16	157.9	154	983,291
January 21, 2026	149.59	152.8	152.8	154.56	149.59	1.3M
January 20, 2026	156	152.94	152.94	156.16	152.3	1.12M
January 19, 2026	156.11	155.95	155.95	158.1	155.4	869,938
January 16, 2026	161.25	156.11	156.11	161.88	154.49	3.38M
January 14, 2026	158	160.77	160.77	161.36	158	651,475
January 13, 2026	158.25	158.54	158.54	160.52	157.53	632,383
January 12, 2026	159.5	158.1	158.1	160	156.22	838,138
January 09, 2026	160	159.38	159.38	162.5	158.31	919,254
January 08, 2026	165.28	161.01	161.01	165.95	160.1	821,918
January 07, 2026	166.07	165.23	165.23	167.09	164.4	703,845
January 06, 2026	167.5	166.07	166.07	167.5	164.8	733,249
January 05, 2026	167.99	166.86	166.86	169.48	166.01	1.13M
January 02, 2026	162.9	167.39	167.39	167.99	162.26	1.44M
January 01, 2026	161.5	162.83	162.83	163.59	160.93	851,655
December 31, 2025	159.15	161.37	161.37	163.46	158.53	1.05M
December 30, 2025	162.1	158.65	158.65	162.1	157.96	702,216
December 29, 2025	161.4	161.72	161.72	162.8	160	693,962
December 26, 2025	158.33	160.74	160.74	162.15	157.13	975,455
December 24, 2025	159.27	157.91	157.91	160.44	157.5	522,491
December 23, 2025	158.4	159.16	159.16	159.55	157.45	585,838
December 22, 2025	155	157.81	157.81	158.2	155	525,285
December 19, 2025	158.01	154.4	154.4	158.35	152.65	1.99M
December 18, 2025	161.6	157.74	157.74	161.91	157.5	734,349
December 17, 2025	159.9	161.6	161.6	164.2	159.56	1.21M
December 16, 2025	157.9	159.56	159.56	160.03	157.47	590,672
December 15, 2025	156.6	157.87	157.87	158.1	155.22	391,942
December 12, 2025	155.05	155.9	155.9	156.8	154.5	372,756
December 11, 2025	156.49	155.05	155.05	156.49	153.81	373,270
December 10, 2025	153.55	155.03	155.03	156.75	153.55	706,748
December 09, 2025	151.26	153.55	153.55	154.4	150.87	969,981
December 08, 2025	156.48	152.57	152.57	156.92	152.05	790,510
December 05, 2025	157.05	156.48	156.48	157.49	155.28	433,979
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

PTC India Limited (PTC.NS) NSE