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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,740	17,808	17,808	18,053	17,410	11,406
February 19, 2026	18,397	17,675	17,675	18,397	17,589	15,016
February 18, 2026	18,400	18,197	18,197	18,510	18,077	8,624
February 17, 2026	18,000	18,277	18,277	18,750	17,881	22,671
February 16, 2026	18,312	18,002	18,002	18,312	17,628	19,759
February 13, 2026	18,660	18,384	18,384	18,660	18,111	20,181
February 12, 2026	18,342	18,677	18,677	18,850	18,234	18,734
February 11, 2026	18,562	18,342	18,342	18,599	18,240	8,901
February 10, 2026	18,525	18,562	18,562	18,825	18,371	12,056
February 09, 2026	17,600	18,410	18,410	18,550	17,395	23,234
February 06, 2026	17,467	17,442	17,442	17,620	17,270	6,598
February 05, 2026	17,839	17,467	17,467	17,839	17,255	13,531
February 04, 2026	17,864	17,716	17,716	17,969	17,650	9,217
February 03, 2026	18,600	17,865	17,865	18,600	17,800	20,557
February 02, 2026	18,045	17,980	17,980	18,198	17,530	15,565
February 01, 2026	18,058	18,045	18,045	18,202	17,650	11,759
January 30, 2026	18,200	18,058	18,058	18,580	17,951	16,660
January 29, 2026	17,930	18,367	18,367	18,525	17,731	15,077
January 28, 2026	17,300	17,930	17,930	17,998	17,300	13,188
January 27, 2026	17,480	17,361	17,361	17,584	17,062	15,964
January 23, 2026	17,898	17,478	17,478	17,950	17,318	11,096
January 22, 2026	17,945	17,809	17,809	18,078	17,635	8,364
January 21, 2026	17,600	17,896	17,896	18,000	17,165	17,982
January 20, 2026	17,795	17,796	17,796	18,100	17,501	15,381
January 19, 2026	17,968	17,795	17,795	17,968	17,700	6,431
January 16, 2026	18,065	17,968	17,968	18,235	17,671	9,918
January 14, 2026	17,951	18,065	18,065	18,132	17,812	8,469
January 13, 2026	18,000	18,039	18,039	18,249	17,942	8,357
January 12, 2026	17,700	17,948	17,948	17,998	17,232	18,036
January 09, 2026	17,567	17,745	17,745	18,000	17,390	25,060
January 08, 2026	17,719	17,567	17,567	18,000	17,500	15,578
January 07, 2026	17,880	17,633	17,633	17,899	17,511	14,718
January 06, 2026	18,090	17,880	17,880	18,150	17,841	5,610
January 05, 2026	18,103	18,015	18,015	18,249	17,860	19,348
January 02, 2026	18,304	18,103	18,103	18,395	18,050	11,298
January 01, 2026	18,566	18,352	18,352	18,566	18,185	11,209
December 31, 2025	18,136	18,582	18,582	18,742	18,062	25,915
December 30, 2025	19,176	18,213	18,213	19,176	18,000	38,351
December 29, 2025	18,640	19,176	19,176	19,275	18,556	16,288
December 26, 2025	18,300	18,675	18,675	18,950	17,987	13,088
December 24, 2025	18,219	18,294	18,294	18,405	18,167	6,463
December 23, 2025	17,786	18,245	18,245	18,335	17,698	12,272
December 22, 2025	17,500	17,786	17,786	17,989	17,500	8,338
December 19, 2025	16,911	17,492	17,492	17,715	16,808	28,778
December 18, 2025	17,437	16,911	16,911	17,505	16,318	44,454
December 17, 2025	17,520	17,437	17,437	17,602	17,238	11,790
December 16, 2025	17,527	17,534	17,534	17,730	17,309	20,557
December 15, 2025	18,150	17,527	17,527	18,441	17,191	21,432
December 12, 2025	18,227	18,235	18,235	18,590	18,180	8,032
December 11, 2025	18,614	18,227	18,227	18,919	18,175	13,593
December 10, 2025	18,900	18,614	18,614	18,999	18,511	10,487
December 09, 2025	18,939	18,908	18,908	19,028	18,324	26,353
December 08, 2025	18,930	18,913	18,913	19,387	18,834	42,986
December 05, 2025	18,180	18,875	18,875	18,918	18,180	38,741
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

PTC Industries Limited (PTCIL.NS) NSE