PTC India Fin

PTC India Financial Services Ltd Historical Data

NSEBSE

₹40.35

(-3.03%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	41.49	41.86	41	41.1	4,661	2,16,52,573.51	2,74,174
04-Jul-2025	41.16	41.44	40.65	40.93	4,672	2,04,92,279.13	2,80,183
07-Jul-2025	40.85	41.4	40.58	40.77	3,599	1,66,55,920.52	1,73,249
08-Jul-2025	40.8	41.39	40.35	40.61	3,518	1,60,52,304.1	2,24,344
09-Jul-2025	40.5	40.9	40.4	40.7	2,534	1,18,33,446.2	1,50,332
10-Jul-2025	40.9	42.28	40.7	41.68	6,007	4,50,21,560.58	5,44,294
11-Jul-2025	41.45	42.25	41.13	41.56	4,826	3,42,35,940.84	3,82,633
14-Jul-2025	41.56	42.27	41.14	42.13	4,384	3,48,09,867.2	5,11,068
15-Jul-2025	42.25	43.99	42.25	42.88	12,314	9,47,82,830.49	9,99,293
16-Jul-2025	42.99	43.75	42.55	42.87	4,648	3,20,99,414.45	4,03,703
17-Jul-2025	43.09	43.31	42.12	42.36	3,513	2,38,36,337.84	3,35,835
18-Jul-2025	42.3	43.5	41.3	41.37	9,582	9,21,43,740.64	6,05,490
21-Jul-2025	41.7	41.7	40.8	41.03	4,098	2,95,24,253.36	4,17,647
22-Jul-2025	41.45	41.45	40.81	41	3,720	2,51,71,204.71	4,57,486
23-Jul-2025	40.91	41.35	40.85	41.01	1,911	1,38,35,298.95	2,13,722
24-Jul-2025	41.32	43.3	41.01	41.74	10,499	8,50,79,584.23	6,10,914
25-Jul-2025	41.3	41.86	40.7	41	4,698	2,59,83,882.3	4,34,731
28-Jul-2025	40.75	41.35	39.65	39.88	5,092	2,52,00,616.34	4,18,750
29-Jul-2025	40.18	40.52	39.1	40.35	6,464	2,22,37,917.14	2,83,023
30-Jul-2025	40.99	41.37	40.67	41.08	3,749	2,15,60,326.84	3,02,177
31-Jul-2025	42	42.5	41.07	41.61	7,908	5,80,89,761.51	5,96,779
01-Aug-2025	41.6	42.09	39.6	40.35	5,210	4,48,40,870.68	6,18,227

PTC India Fin: Related NEWS

No Record Found

Invest wise with Expert advice