PTC India Ltd(PTC India) Share Historical Prices and Data | India Infoline

PTC India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Apr-2024	201.9	203.5	197.65	200.35	18770	308857393.5	647915	5.85	-1.55
05-Apr-2024	200	203.55	198	200.4	22443	355093287	794705	5.55	0.40
08-Apr-2024	201.4	202.45	198.7	199.8	9791	161882583.15	466742	3.75	-1.60
09-Apr-2024	199.1	202	191.3	196.95	19316	262405425.25	672227	10.70	-2.15
10-Apr-2024	197	200.8	197	200	11286	183330655.4	551172	3.80	3.00
12-Apr-2024	200.5	205.3	198.9	199.7	23522	472360423.6	1151397	6.40	-0.80
15-Apr-2024	195	203.9	193.55	201.75	37523	930225342.6	4633540	10.35	6.75
16-Apr-2024	201.6	211.45	200	209.6	61122	1407318640.75	3657984	11.45	8.00
18-Apr-2024	212	214.3	208	210.3	32817	761174579.6	1704119	6.30	-1.70
19-Apr-2024	206.95	239.7	198.9	219.95	78997	3186960084.5	7622694	40.80	13.00
22-Apr-2024	233.7	236.5	224.35	225.55	52546	1389732131.05	2136357	12.15	-8.15
23-Apr-2024	227	233.45	225.55	231.55	44340	700394139.15	1164931	7.90	4.55
24-Apr-2024	233.05	236.8	229.05	230.35	26503	564438044.25	1041529	7.75	-2.70
25-Apr-2024	231.9	233.45	228.4	229	24259	433541617.1	1884156	5.05	-2.90
26-Apr-2024	229	231.05	225.95	226.65	18665	305229416.95	590272	5.10	-2.35
29-Apr-2024	228.45	234.5	227.1	228.75	24886	452097814.15	1020448	7.40	0.30
30-Apr-2024	229.85	230.8	223.4	224.7	20932	431441338.8	1132440	7.40	-5.15
02-May-2024	226.05	233	221.05	230.45	43875	788731270.55	1299342	11.95	4.40
03-May-2024	231.4	236.9	229.2	234	37058	658469957.85	1228778	7.70	2.60

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.