PTC India Fin

PTC India Financial Services Ltd Historical Data

NSEBSE

₹40.09

(-0.10%)

Aug 22, 2025|03:19:48 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	40.01	40.35	39.77	40.07	3,777	1,86,98,296.3	2,72,764
05-Aug-2025	40.01	40.64	39.3	39.86	4,673	1,93,16,568.75	3,02,020
06-Aug-2025	39.7	40.18	38.01	38.31	6,466	3,38,03,365.31	5,89,244
07-Aug-2025	38.1	38.66	37.8	38.36	4,554	2,36,51,433.95	3,38,457
08-Aug-2025	38.4	39.02	37.78	38.07	4,859	1,70,00,350.46	2,37,486
11-Aug-2025	38.07	38.47	37.8	38.29	2,269	88,82,753.85	1,33,159
12-Aug-2025	38.5	39.4	38.39	38.97	3,264	1,83,39,025.56	2,64,015
13-Aug-2025	39.5	39.74	39.1	39.17	4,952	1,96,93,634.85	3,25,763
14-Aug-2025	39.25	39.39	38.1	38.21	3,618	1,56,88,581.92	2,62,048
18-Aug-2025	38.46	39.21	38.35	39.02	4,549	1,59,11,625.7	2,15,793
19-Aug-2025	39.25	39.94	39.11	39.77	2,828	1,55,27,256.14	2,15,947
20-Aug-2025	39.98	40.35	39.67	39.94	2,698	1,34,86,291.32	1,77,971
21-Aug-2025	40.31	40.69	40.06	40.13	2,620	1,72,21,375.75	2,35,533

PTC India Fin: Related NEWS

No Record Found

Invest wise with Expert advice