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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.05	40.06	40.06	40.63	39.71	63,951
October 15, 2025	39.58	39.8	39.8	40	39.58	22,576
October 14, 2025	39.67	39.58	39.58	39.94	39.51	36,617
October 13, 2025	39.41	39.74	39.74	39.97	39.41	22,465
October 10, 2025	39.4	39.92	39.92	40	39.4	42,412
October 09, 2025	39.4	39.57	39.57	39.96	39.4	26,301
October 08, 2025	39.59	39.68	39.68	40.3	39.51	97,717
October 07, 2025	39.66	39.79	39.79	40.04	39.6	88,362
October 06, 2025	39.73	39.78	39.78	40	39.61	60,524
October 03, 2025	39.6	39.92	39.92	39.99	39.6	33,376
October 01, 2025	39.75	39.83	39.83	39.99	39.7	34,665
September 30, 2025	39.84	39.75	39.75	39.98	39.35	21,286
September 29, 2025	39.95	39.53	39.53	40.37	38.72	107,193
September 26, 2025	40.15	39.69	39.69	40.15	39.6	15,725
September 25, 2025	40.21	40.16	40.16	40.54	40.02	22,153
September 24, 2025	40.2	40.42	40.42	40.59	40.2	53,336
September 23, 2025	39.99	40.41	40.41	40.7	39.81	92,648
September 22, 2025	40.1	39.94	39.94	40.15	39.82	27,805
September 19, 2025	39.8	40.06	40.06	40.1	39.79	29,037
September 18, 2025	40.18	39.95	39.95	40.25	39.81	15,541
September 17, 2025	39.99	39.99	39.99	40.23	39.75	29,949
September 16, 2025	40.3	39.8	39.8	40.3	39.43	56,191
September 15, 2025	39.82	39.95	39.95	40.15	39.77	41,289
September 12, 2025	39.91	39.82	39.82	40.18	39.65	25,700
September 11, 2025	39.72	39.91	39.91	40.19	39.6	27,270
September 10, 2025	40.07	39.71	39.71	40.24	39.51	42,752
September 09, 2025	39.2	39.92	39.92	40.32	39.2	45,037
September 08, 2025	39.5	39.75	39.75	40.13	39.49	43,793

PTL Enterprises Limited (PTL.NS) NSE