PTC India Fin

PTC India Financial Services Ltd Historical Data

NSEBSE

₹33.09

(0.18%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	36.17	36.46	35.3	35.64	3,022	2,24,35,171.79	3,39,636
07-Nov-2025	35.64	36.09	35.14	35.85	2,131	2,18,54,919.33	3,23,564
10-Nov-2025	35.87	36.1	35.83	35.85	1,954	1,71,05,545.98	3,24,136
11-Nov-2025	35.89	36.3	35.88	36.09	2,072	1,87,71,370.17	2,78,323
12-Nov-2025	36.28	36.4	36	36.02	1,841	1,74,68,850.47	3,01,740
13-Nov-2025	36.25	36.3	35.95	36.03	1,345	1,39,14,509.02	2,69,573
14-Nov-2025	36.03	36.2	35.9	36.04	1,594	1,43,24,433.24	2,49,549
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

PTC India Fin: Related NEWS

No Record Found

Invest wise with Expert advice