PTC Industries Limited - PTCIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,385	18,260	18,260	18,888	18,170	33,452
December 03, 2025	18,352	18,376	18,376	18,430	18,150	7,388
December 02, 2025	18,299	18,352	18,352	18,579	18,254	11,004
December 01, 2025	18,295	18,255	18,255	18,548	18,141	11,885
November 28, 2025	18,037	18,177	18,177	18,200	17,949	9,381
November 27, 2025	18,135	18,037	18,037	18,261	17,950	7,971
November 26, 2025	17,900	18,135	18,135	18,597	17,900	26,288
November 25, 2025	17,760	17,876	17,876	17,943	17,701	10,608
November 24, 2025	17,236	17,760	17,760	18,043	17,040	56,603
November 21, 2025	17,153	17,236	17,236	17,299	16,936	10,757
November 19, 2025	17,234	17,231	17,231	17,320	17,116	6,238
November 18, 2025	17,447	17,234	17,234	17,495	17,156	9,522
November 17, 2025	16,950	17,324	17,324	17,379	16,950	12,226
November 14, 2025	17,102	16,944	16,944	17,367	16,900	9,969
November 13, 2025	17,526	17,285	17,285	17,669	17,171	9,988
November 12, 2025	17,513	17,526	17,526	17,749	17,451	9,926
November 11, 2025	17,298	17,513	17,513	17,890	17,210	13,045
November 10, 2025	17,470	17,327	17,327	17,836	17,212	15,593
November 07, 2025	17,430	17,441	17,441	17,600	17,248	15,996
November 06, 2025	17,199	17,430	17,430	17,720	17,110	21,987
November 04, 2025	17,320	17,201	17,201	17,425	17,100	7,267
November 03, 2025	17,151	17,354	17,354	17,520	17,151	9,339
October 31, 2025	17,080	17,283	17,283	17,368	16,911	14,541
October 30, 2025	16,990	17,035	17,035	17,215	16,977	8,120
October 29, 2025	17,199	17,004	17,004	17,390	16,810	27,483
October 28, 2025	17,570	17,141	17,141	17,570	17,090	13,971
October 27, 2025	17,300	17,461	17,461	17,900	17,153	47,028
October 24, 2025	16,905	16,990	16,990	17,126	16,821	12,086
October 23, 2025	17,017	16,905	16,905	17,134	16,649	15,169
October 21, 2025	17,050	17,017	17,017	17,177	16,980	3,240
October 20, 2025	16,951	16,831	16,831	17,390	16,670	26,427
October 17, 2025	16,629	16,760	16,760	16,893	16,401	17,304
October 16, 2025	16,802	16,680	16,680	16,818	16,600	7,006
October 15, 2025	16,401	16,825	16,825	16,990	16,401	18,151
October 14, 2025	16,424	16,558	16,558	16,640	16,211	13,476
October 13, 2025	16,293	16,424	16,424	16,485	15,870	20,335
October 10, 2025	16,676	16,247	16,247	16,695	16,200	13,849
October 09, 2025	15,805	16,676	16,676	16,734	15,750	40,336
October 08, 2025	15,976	15,968	15,968	16,225	15,550	27,701
October 07, 2025	16,650	15,976	15,976	16,651	15,850	25,964
October 06, 2025	16,849	16,623	16,623	17,038	16,551	23,134
October 03, 2025	16,200	16,648	16,648	17,149	15,743	135,315
October 01, 2025	15,292	15,698	15,698	15,750	15,292	9,396
September 30, 2025	15,340	15,528	15,528	15,580	15,015	15,022
September 29, 2025	15,335	15,188	15,188	15,547	15,120	10,359
September 26, 2025	15,486	15,249	15,249	15,585	15,001	20,712
September 25, 2025	15,260	15,486	15,486	15,945	15,182	38,050
September 24, 2025	15,221	15,203	15,203	15,304	15,150	5,604
September 23, 2025	15,211	15,221	15,221	15,364	15,079	9,548
September 22, 2025	14,942	15,211	15,211	15,400	14,805	19,922
September 19, 2025	15,518	14,942	14,942	15,540	14,759	36,836
September 18, 2025	15,467	15,518	15,518	15,560	15,114	25,059
September 17, 2025	14,660	15,465	15,465	15,580	14,461	55,645
September 16, 2025	14,639	14,611	14,611	14,725	14,463	10,256
September 15, 2025	14,166	14,530	14,530	14,599	14,039	19,492
September 12, 2025	14,233	14,166	14,166	14,525	14,041	19,340
September 11, 2025	14,074	14,234	14,234	14,290	13,762	14,294
September 10, 2025	13,680	14,030	14,030	14,058	13,559	20,029
September 09, 2025	13,600	13,560	13,560	13,679	13,498	4,223
September 08, 2025	13,750	13,522	13,522	13,798	13,460	8,623

PTC Industries Limited (PTCIL.NS) NSE