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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	13,750	13,583	13,583	13,760	13,400	13,119
September 04, 2025	13,741	13,687	13,687	13,845	13,531	6,760
September 03, 2025	13,850	13,705	13,705	13,931	13,664	7,016
September 02, 2025	13,811	13,807	13,807	14,012	13,676	9,291
September 01, 2025	14,014	13,840	13,840	14,078	13,800	7,441
August 29, 2025	13,884	14,011	14,011	14,050	13,750	14,439
August 28, 2025	13,973	13,959	13,959	14,001	13,664	11,853
August 26, 2025	14,225	13,964	13,964	14,225	13,823	17,506
August 25, 2025	13,812	14,232	14,232	14,295	13,768	19,421
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

PTC Industries Limited (PTCIL.NS) NSE