PTL Enterprises Limited - PTL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.71	39.21	39.21	39.5	38.5	36,532
January 13, 2026	38.41	38.77	38.77	39	38.2	17,405
January 12, 2026	38.05	38.41	38.41	38.58	38.05	33,202
January 09, 2026	39.47	38.64	38.64	39.47	38.21	36,004
January 08, 2026	39.25	38.99	38.99	39.5	38.8	62,221
January 07, 2026	39.25	39.1	39.1	39.25	39.02	32,467
January 06, 2026	39.7	39.04	39.04	39.7	39	43,484
January 05, 2026	39.8	39.1	39.1	39.8	39.01	45,942
January 02, 2026	39.69	39.31	39.31	39.69	39.15	49,551
January 01, 2026	39	39.27	39.27	39.55	39	19,891
December 31, 2025	39.5	39.21	39.21	39.89	39	36,789
December 30, 2025	39.67	39.12	39.12	39.68	38.87	26,744
December 29, 2025	39.35	39.27	39.27	39.67	39.01	54,679
December 26, 2025	40.09	39.48	39.48	40.49	39.25	50,575
December 24, 2025	40.01	40.09	40.09	40.64	39.9	41,856
December 23, 2025	39.45	40.41	40.41	41.02	39.25	77,261
December 22, 2025	39.99	39.27	39.27	39.99	39.11	32,304
December 19, 2025	39	39.73	39.73	39.99	38.93	33,825
December 18, 2025	38.8	39.03	39.03	39.4	38.8	43,157
December 17, 2025	39.41	39.21	39.21	39.5	39.15	15,860
December 16, 2025	39.45	39.52	39.52	39.84	39.11	22,263
December 15, 2025	39.23	39.19	39.19	39.5	38.62	39,201
December 12, 2025	39.12	39.08	39.08	39.34	38.9	25,955
December 11, 2025	38.96	38.92	38.92	39.2	38.65	36,621
December 10, 2025	39.01	38.94	38.94	39.49	38.61	40,305
December 09, 2025	38.75	39.08	39.08	39.65	38.58	24,570
December 08, 2025	40.22	38.95	38.95	40.22	38.81	46,924
December 05, 2025	40.19	40.05	40.05	40.19	39.82	44,593
December 04, 2025	39.51	39.92	39.92	40.02	39.51	54,590
December 03, 2025	39.75	39.86	39.86	39.98	39.63	63,662
December 02, 2025	40.17	39.76	39.76	40.17	39.01	80,200
December 01, 2025	40	39.98	39.98	40.1	39.82	63,144
November 28, 2025	40	39.94	39.94	40.3	39.55	56,287
November 27, 2025	40	39.53	39.53	40	39.5	26,501
November 26, 2025	39.5	39.55	39.55	39.69	38.76	32,453
November 25, 2025	38.55	39.4	39.4	39.61	38.55	24,325
November 24, 2025	39.51	38.97	38.97	39.92	38.51	55,863
November 21, 2025	40	39.66	39.66	40	39.51	34,712
November 19, 2025	39.93	39.88	39.88	40.15	39.61	17,867
November 18, 2025	40.29	39.97	39.97	40.29	39.5	44,008
November 17, 2025	39.82	40.01	40.01	40.19	39.82	28,692
November 14, 2025	39.2	39.8	39.8	40.4	39.2	24,023
November 13, 2025	39.91	40.09	40.09	40.97	39.89	35,354
November 12, 2025	40.29	39.96	39.96	40.29	39.8	17,099
November 11, 2025	40	39.92	39.92	40.1	39.6	28,921
November 10, 2025	39.4	39.94	39.94	40.2	39.4	19,190
November 07, 2025	40.17	39.94	39.94	40.2	39.67	33,392
November 06, 2025	39.99	40.18	40.18	40.6	39.71	58,534
November 04, 2025	39.55	39.77	39.77	40.19	39.55	44,078
November 03, 2025	40.48	40.02	40.02	40.48	39.91	19,438
October 31, 2025	39.98	40.28	40.28	40.51	39.55	41,692
October 30, 2025	39.63	39.58	39.58	40.24	39.5	150,302
October 29, 2025	39.6	39.91	39.91	40.18	39.51	61,766
October 28, 2025	40.37	39.6	39.6	40.37	37.36	167,874
October 27, 2025	40.2	39.95	39.95	40.56	39.85	23,980
October 24, 2025	39.55	40.2	40.2	40.49	39.55	41,550
October 23, 2025	40.1	39.77	39.77	40.45	39.42	80,555
October 21, 2025	40.02	40.04	40.04	40.57	39.75	13,554
October 20, 2025	40.4	40.1	40.1	40.4	39.5	54,971
October 17, 2025	40.65	40	40	40.65	39.85	31,593

PTL Enterprises Limited (PTL.NS) NSE