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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13,550	13,764	13,764	14,577	13,470	162,357
August 21, 2025	13,661	13,367	13,367	13,778	13,311	27,900
August 20, 2025	13,359	13,661	13,661	13,700	13,251	8,029
August 19, 2025	13,799	13,402	13,402	13,804	13,340	9,694
August 18, 2025	13,731	13,702	13,702	13,950	13,570	10,688
August 14, 2025	14,185	13,731	13,731	14,223	13,600	21,622
August 13, 2025	14,190	14,185	14,185	14,243	14,011	10,657
August 12, 2025	14,200	14,190	14,190	14,439	14,090	16,162
August 11, 2025	14,950	14,262	14,262	14,950	13,809	37,345
August 08, 2025	14,980	15,105	15,105	15,195	14,650	13,076
August 07, 2025	15,000	14,955	14,955	15,025	14,720	7,530
August 06, 2025	14,999	15,028	15,028	15,080	14,667	12,489
August 05, 2025	14,817	14,903	14,903	15,097	14,801	7,991
August 04, 2025	14,800	14,808	14,808	14,869	14,600	6,727
August 01, 2025	14,900	14,801	14,801	15,021	14,700	7,460
July 31, 2025	14,742	14,925	14,925	15,020	14,563	12,713
July 30, 2025	14,753	14,756	14,756	14,989	14,696	5,862
July 29, 2025	14,680	14,753	14,753	14,850	14,561	7,422
July 28, 2025	14,502	14,683	14,683	14,802	14,451	11,188
July 25, 2025	14,553	14,629	14,629	14,775	14,357	12,062
July 24, 2025	14,394	14,553	14,553	14,590	14,280	11,398
July 23, 2025	14,547	14,395	14,395	14,547	14,149	15,655
July 22, 2025	14,501	14,547	14,547	14,680	14,452	8,971
July 21, 2025	14,498	14,563	14,563	14,634	14,388	12,923
July 18, 2025	14,508	14,498	14,498	14,599	14,313	11,051
July 17, 2025	14,600	14,508	14,508	14,680	14,430	8,790
July 16, 2025	14,555	14,599	14,599	14,684	14,400	13,002
July 15, 2025	14,485	14,558	14,558	14,688	14,297	17,024
July 14, 2025	14,405	14,487	14,487	14,560	14,099	17,945
July 11, 2025	14,281	14,405	14,405	14,890	13,970	21,764
July 10, 2025	14,607	14,333	14,333	14,650	14,250	14,267
July 09, 2025	14,851	14,607	14,607	14,891	14,530	15,017
July 08, 2025	14,630	14,891	14,891	14,937	14,577	14,235
July 07, 2025	14,899	14,795	14,795	14,899	14,560	12,284
July 04, 2025	14,755	14,898	14,898	14,981	14,700	10,112
July 03, 2025	15,000	14,755	14,755	15,429	14,700	34,639
July 02, 2025	14,980	15,021	15,021	15,150	14,612	22,462
July 01, 2025	15,674	14,929	14,929	15,818	14,824	29,442
June 30, 2025	15,080	15,569	15,569	15,735	15,013	31,466
June 27, 2025	14,842	15,067	15,067	15,200	14,764	28,996
June 26, 2025	14,910	14,842	14,842	15,046	14,790	8,292
June 25, 2025	14,849	14,910	14,910	15,238	14,343	44,010
June 24, 2025	14,769	14,748	14,748	14,910	14,289	23,427
June 23, 2025	14,065	14,687	14,687	14,830	13,911	26,198
June 20, 2025	14,350	14,065	14,065	14,482	13,862	40,799
June 19, 2025	14,770	14,403	14,403	14,978	14,125	16,530
June 18, 2025	14,849	14,770	14,770	14,895	14,600	14,823
June 17, 2025	15,239	14,895	14,895	15,787	14,651	45,909
June 16, 2025	15,289	15,239	15,239	15,452	15,154	28,790
June 13, 2025	15,010	15,277	15,277	15,799	15,000	42,695
June 12, 2025	15,500	15,357	15,357	15,533	15,102	17,542
June 11, 2025	14,700	15,426	15,426	15,850	14,700	63,454
June 10, 2025	14,403	14,674	14,674	14,750	14,371	8,578
June 09, 2025	14,604	14,403	14,403	14,624	14,251	12,863
June 06, 2025	14,925	14,604	14,604	15,204	14,511	19,543
June 05, 2025	14,701	14,838	14,838	14,925	14,486	11,585
June 04, 2025	15,264	14,757	14,757	15,524	14,700	16,500
June 03, 2025	15,298	15,264	15,264	15,469	15,101	8,793
June 02, 2025	15,300	15,280	15,280	15,494	15,009	14,320
May 30, 2025	15,447	15,299	15,299	15,645	14,800	35,932

PTC Industries Limited (PTCIL.NS) NSE