PTC Industries

PTC Industries Ltd Historical Data

NSEBSE

₹15,105

(1.00%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	14,607	14,650	14,250	14,333	5,497	20,56,20,022	6,603
11-Jul-2025	14,281	14,890	13,970	14,405	8,355	30,99,89,324	10,186
14-Jul-2025	14,405	14,560	14,099	14,487	6,320	25,69,46,627	6,192
15-Jul-2025	14,485	14,688	14,297	14,558	5,479	24,68,58,097	5,978
16-Jul-2025	14,555	14,684	14,400	14,599	4,750	18,93,74,121	6,053
17-Jul-2025	14,600	14,680	14,430	14,508	2,908	12,79,01,681	3,802
18-Jul-2025	14,508	14,599	14,313	14,498	3,279	16,00,64,158	4,694
21-Jul-2025	14,498	14,634	14,388	14,563	3,664	18,76,43,773	6,658
22-Jul-2025	14,501	14,680	14,452	14,547	2,972	13,04,95,901	3,179
23-Jul-2025	14,547	14,547	14,149	14,395	4,981	22,45,14,672	6,009
24-Jul-2025	14,394	14,590	14,280	14,553	3,740	16,47,32,422	4,724
25-Jul-2025	14,553	14,775	14,357	14,629	3,955	17,61,85,437	4,796
28-Jul-2025	14,502	14,802	14,451	14,683	3,630	16,36,18,282	5,162
29-Jul-2025	14,680	14,850	14,561	14,753	2,717	10,93,16,900	2,780
30-Jul-2025	14,753	14,989	14,696	14,756	2,169	8,67,46,344	2,119
31-Jul-2025	14,742	15,020	14,563	14,925	4,141	18,89,73,106	5,586
01-Aug-2025	14,900	15,021	14,700	14,801	2,450	11,08,82,173	2,831
04-Aug-2025	14,800	14,869	14,600	14,808	2,503	9,91,64,816	2,458
05-Aug-2025	14,817	15,097	14,801	14,903	3,028	11,90,70,714	3,018
06-Aug-2025	14,999	15,080	14,667	15,028	3,756	18,61,89,274	5,773
07-Aug-2025	15,000	15,025	14,720	14,955	2,811	11,21,32,808	3,255
08-Aug-2025	14,980	15,195	14,650	15,105	4,604	19,54,08,093	5,728