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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.8	39.9	39.9	40.44	39.76	40,420
August 14, 2025	39.75	39.76	39.76	39.87	39.55	15,698
August 13, 2025	39.94	39.87	39.87	40.09	39.81	57,315
August 12, 2025	39.39	39.95	39.95	40.45	39.35	68,398
August 11, 2025	40	39.39	39.39	40	39.25	33,713
August 08, 2025	39.1	39.64	39.64	39.85	38.81	42,366
August 07, 2025	38.99	38.88	38.88	39	38.55	38,625
August 06, 2025	39.44	38.91	38.91	39.44	38.51	35,763
August 05, 2025	38.97	39.09	39.09	39.44	38.35	55,012
August 04, 2025	39.48	38.88	38.88	39.9	38.43	103,434
August 01, 2025	39.65	39.3	39.3	39.7	39.15	41,353
July 31, 2025	39.31	39.39	39.39	39.67	39.02	34,051
July 30, 2025	39.75	39.67	39.67	39.9	39.6	26,648
July 29, 2025	40.45	39.86	39.86	40.45	39.36	38,793
July 28, 2025	39.25	39.92	39.92	40.62	39.25	94,887
July 25, 2025	40.22	39.96	39.96	40.22	39.68	36,728
July 24, 2025	40.24	40.22	40.22	40.4	40	79,576
July 23, 2025	40	40.24	40.24	40.38	39.84	71,531
July 22, 2025	40.5	40.21	40.21	40.69	40.1	59,457
July 21, 2025	40.8	40.45	40.45	40.8	40.29	93,319
July 18, 2025	41.69	40.7	40.7	41.69	40.5	211,445
July 17, 2025	41.64	41.58	41.58	41.78	41.37	49,068
July 16, 2025	41.27	41.38	41.38	41.81	41.25	100,848
July 15, 2025	41.2	41.47	41.47	41.89	41.2	91,225
July 14, 2025	42.75	41.82	41.82	42.84	41.56	206,874
July 11, 2025	44.34	43.05	43.05	44.5	42.8	350,058
July 10, 2025	46.28	46.1	46.1	46.85	45.44	513,481
July 09, 2025	46.15	46.3	46.3	46.65	46.02	270,396
July 08, 2025	46.65	46.3	46.3	46.7	45.95	261,143
July 07, 2025	45.94	46.38	46.38	47	45.55	344,475
July 04, 2025	45.8	45.46	45.46	46.37	44.91	239,763
July 03, 2025	46.84	45.78	45.78	47.39	45.03	265,623
July 02, 2025	46.95	46.85	46.85	47.4	45.92	331,012
July 01, 2025	44.95	46.46	46.46	46.7	44.95	422,226
June 30, 2025	44.9	44.85	44.85	44.9	44.25	172,980
June 27, 2025	43.54	44.03	44.03	44.2	43.54	201,614
June 26, 2025	42.85	43.32	43.32	43.5	42.85	146,534
June 25, 2025	42.45	42.84	42.84	42.96	42.36	115,516
June 24, 2025	41.85	42.15	42.15	42.39	41.85	96,296
June 23, 2025	41.24	41.62	41.62	41.83	41	138,257
June 20, 2025	40.98	41.15	41.15	41.42	40.75	24,901
June 19, 2025	41.15	40.98	40.98	41.54	40.4	76,636
June 18, 2025	41.2	41.33	41.33	41.78	41.06	46,105
June 17, 2025	41.81	41.17	41.17	41.99	41.05	56,495
June 16, 2025	41.71	41.81	41.81	41.9	41.51	42,228
June 13, 2025	41.85	41.91	41.91	42.47	41.39	40,076
June 12, 2025	42.99	42.09	42.09	42.99	42	51,912
June 11, 2025	41.99	42.75	42.75	42.98	41.99	147,251
June 10, 2025	42.18	41.97	41.97	42.8	41.74	119,988
June 09, 2025	41.45	41.98	41.98	42.62	41.27	99,437
June 06, 2025	41.08	41.21	41.21	41.89	40.77	66,307
June 05, 2025	41.29	40.98	40.98	41.29	40.68	63,133
June 04, 2025	41	40.72	40.72	41.25	40.6	85,769
June 03, 2025	40.82	40.81	40.81	41.14	40.6	47,726
June 02, 2025	40.6	40.83	40.83	41.1	39.8	61,761
May 30, 2025	41.05	40.6	40.6	41.09	40	82,840
May 29, 2025	41.27	41.05	41.05	41.5	40.93	31,671
May 28, 2025	41.4	41.14	41.14	41.6	40.75	33,692
May 27, 2025	41.5	40.83	40.83	41.65	40.49	261,051
May 26, 2025	42.05	41.39	41.39	42.52	41.25	254,415

PTL Enterprises Limited (PTL.NS) NSE