PTC India Fin

PTC India Financial Services Ltd Historical Data

NSEBSE

₹27.76

(-0.22%)

Aug 21, 2026|09:25:28 PM

Invest wise with Expert advice

From Date

22/07/2026

To Date

22/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	29.9	29.9	29.36	29.5	1,512	70,46,349.23	1,47,262
23-Jul-2026	29.5	29.75	29.22	29.54	934	63,76,660.53	1,28,699
24-Jul-2026	29.22	29.53	28.92	29.28	1,857	1,10,84,107.24	2,24,651
27-Jul-2026	29.28	29.8	29	29.24	1,861	95,94,635.32	1,95,988
28-Jul-2026	29.24	29.38	28.71	28.78	1,513	1,02,89,657.66	2,46,235
29-Jul-2026	28	28.35	27.72	27.78	4,614	5,41,17,788.08	11,89,693
30-Jul-2026	27.8	28	27.37	27.44	1,529	99,92,049.07	2,80,997
31-Jul-2026	27.5	27.88	27.45	27.73	2,079	94,46,393.97	2,00,876
03-Aug-2026	27.84	28.77	27.82	28.41	3,004	1,22,77,203.91	2,07,665
04-Aug-2026	28.41	28.65	27.73	28.07	3,179	2,04,48,790.61	4,91,955
05-Aug-2026	28.16	29.88	28.16	28.91	8,853	5,24,58,040.95	7,69,902
06-Aug-2026	29.08	29.39	28.64	28.87	2,795	1,32,64,214.1	2,82,335
07-Aug-2026	28.66	29.49	28.5	29.02	2,620	1,22,09,936.19	2,83,868
10-Aug-2026	29	29.1	28.71	28.77	2,568	2,19,53,411.54	5,28,580
11-Aug-2026	28.75	28.99	28.75	28.76	1,553	98,59,717.27	2,43,806
12-Aug-2026	28.75	28.94	28.52	28.83	2,226	1,67,89,111.33	4,43,306
13-Aug-2026	28.75	29.15	28.5	28.62	2,057	99,94,903.59	2,54,244
14-Aug-2026	28.55	28.59	27.92	28.35	2,394	1,02,37,093.07	2,45,573
17-Aug-2026	28.35	28.48	27.92	28.14	2,040	1,23,49,335.36	2,96,515
18-Aug-2026	28.14	29.6	27.95	28.2	2,966	1,38,76,293.02	2,80,311
19-Aug-2026	28.37	28.42	27.8	27.92	1,492	1,57,17,275.4	4,37,374
20-Aug-2026	27.92	28.2	27.75	27.82	1,140	41,59,773.62	98,327

PTC India Fin: Related NEWS

No Record Found

Invest wise with Expert advice