PTC Historical Share Price Data
PTC India Ltd Share Price
PTC
CMP as on 26-Apr-24 10:04
₹ 229
₹ 229
-0.50 | -0.22%
Open
₹ 229
₹ 229
Turnover(lac)
₹ 1,066
₹ 1,066
Prev. Close
₹ 229.00
₹ 229.00
Day's Vol (shares)
₹ 466,517
₹ 466,517
Day's Vol (shares)
₹ 227.05 ₹ 231.05
CMP as on 26-Apr-24 10:18
₹ 229
₹ 229
-0.40 | -0.17%
Open
₹ 230
₹ 230
Turnover(lac)
₹ 53
₹ 53
Prev. Close
₹ 228.95
₹ 228.95
Day's Vol (shares)
₹ 23,098
₹ 23,098
Day's Vol (shares)
₹ 227.40 ₹ 231.05
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 184.25 | 192.15 | 181.5 | 191.1 | 24085 | 340962498.45 | 834593 | 10.65 | 6.85 |
27-Mar-2024 | 191.7 | 195.35 | 186.1 | 187 | 21218 | 295649522.05 | 849372 | 9.25 | -4.70 |
28-Mar-2024 | 188.85 | 192.8 | 184.9 | 185.95 | 19606 | 351401910.95 | 1020827 | 7.90 | -2.90 |
01-Apr-2024 | 188.65 | 193.7 | 188.65 | 192.25 | 16105 | 253400000.65 | 648869 | 5.05 | 3.60 |
02-Apr-2024 | 193 | 200.8 | 192.85 | 199.35 | 29753 | 485666105.65 | 1249009 | 7.95 | 6.35 |
03-Apr-2024 | 199.3 | 201.45 | 197.75 | 200.2 | 18496 | 321960275.8 | 828141 | 3.70 | 0.90 |
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 | 939889 | 5.05 | -2.90 |