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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.25	38.07	38.07	38.6	38.01	31,647
February 19, 2026	38.45	38.15	38.15	38.53	38.06	45,106
February 18, 2026	38.25	38.38	38.38	38.64	38.25	26,692
February 17, 2026	38.3	38.18	38.18	38.61	37.15	73,858
February 16, 2026	38.5	38.11	38.11	38.84	38.06	67,358
February 13, 2026	38.85	38.21	38.21	39.43	38.15	71,004
February 12, 2026	38.93	38.85	38.85	39.43	38.76	33,359
February 11, 2026	38.5	38.93	38.93	39.93	38.5	226,520
February 10, 2026	41.01	40.97	40.97	41.69	39.8	228,742
February 09, 2026	42.69	42.96	42.96	43.49	42.4	366,441
February 06, 2026	43	42.69	42.69	43.24	42.16	210,495
February 05, 2026	42.1	42.55	42.55	43	42.1	220,732
February 04, 2026	41.36	41.7	41.7	42	41.04	46,110
February 03, 2026	41.65	41.36	41.36	42.24	41.11	75,979
February 02, 2026	41.75	41.56	41.56	42.39	41.32	125,361
February 01, 2026	40.7	41.39	41.39	42	40.32	122,726
January 30, 2026	40.25	40.22	40.22	40.39	40.03	51,410
January 29, 2026	39.45	40.03	40.03	40.27	39.45	102,725
January 28, 2026	38.99	39.31	39.31	39.55	38.97	30,798
January 27, 2026	38.2	38.96	38.96	39.55	38.2	45,627
January 23, 2026	38	37.88	37.88	38.42	37.75	20,352
January 22, 2026	38.08	38.18	38.18	38.45	38.08	12,706
January 21, 2026	38.2	37.98	37.98	38.23	37.93	33,322
January 20, 2026	38.65	38.23	38.23	38.77	38.02	28,131
January 19, 2026	38.57	38.64	38.64	38.99	38.57	30,872
January 16, 2026	39.15	38.9	38.9	39.43	38.56	28,266
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

PTL Enterprises Limited (PTL.NS) NSE