PTC India Fin

PTC India Financial Services Ltd Historical Data

NSEBSE

₹33.3

(-1.36%)

Dec 16, 2025|12:24:33 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	36.2	36.26	35.85	35.86	1,819	1,42,27,802.72	2,53,760
18-Nov-2025	35.86	35.99	35.8	35.87	1,472	1,33,27,181.45	2,94,862
19-Nov-2025	35.95	35.95	34.75	34.86	2,550	1,67,55,597.85	2,68,567
20-Nov-2025	34.86	35.7	34.86	35.25	2,714	1,91,09,660.93	3,10,675
21-Nov-2025	35.26	35.32	34.96	35.12	2,103	1,36,47,860.37	2,55,282
24-Nov-2025	35.12	35.12	33.49	33.64	3,037	1,81,58,928.22	3,67,180
25-Nov-2025	33.9	34.25	33.34	34.12	2,461	1,85,28,469.56	3,01,888
26-Nov-2025	34.1	35	33.95	34.53	2,280	1,07,34,924.18	1,86,027
27-Nov-2025	34.61	34.99	34.25	34.36	2,093	1,07,30,691.1	2,19,152
28-Nov-2025	34.47	34.83	33.9	34.06	1,872	78,74,455.05	1,38,329
01-Dec-2025	34.02	34.26	33.4	33.47	2,317	1,25,72,918.18	2,50,105
02-Dec-2025	33.5	33.75	33	33.07	3,543	2,26,56,949	4,68,990
03-Dec-2025	33.07	33.3	32.4	33	2,988	1,92,31,466.49	3,93,369
04-Dec-2025	33.6	33.75	32.91	33.03	2,090	1,09,34,717.96	1,93,668
05-Dec-2025	33.06	33.66	32.94	33.09	2,728	1,00,46,086.56	1,75,819
08-Dec-2025	33	33.2	31.9	32.07	3,876	1,40,04,113.01	3,12,993
09-Dec-2025	31.96	32.8	31.82	32.61	4,965	2,27,38,278.09	3,79,262
10-Dec-2025	32.52	33.31	32.52	33.16	2,686	1,26,30,964.94	2,03,850
11-Dec-2025	33.11	33.66	32.55	33.53	2,783	1,08,35,139.71	1,78,883
12-Dec-2025	33.6	36.49	33.46	34.28	7,792	4,53,57,407.07	3,82,633
15-Dec-2025	34.28	34.28	33.55	33.76	4,492	1,10,66,359.83	1,72,103

PTC India Fin: Related NEWS

No Record Found

Invest wise with Expert advice