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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PTC Industries Limited (PTCIL.NS) NSE