PTC Industries

PTC Industries Ltd Historical Data

NSEBSE

₹14,600

(-1.32%)

Jul 8, 2025|02:29:58 PM

Invest wise with Expert advice

From Date

08/06/2025

To Date

08/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	14,604	14,624	14,251	14,403	4,839	18,51,36,577	5,906
10-Jun-2025	14,403	14,750	14,371	14,674	3,561	12,54,98,311	3,160
11-Jun-2025	14,700	15,850	14,700	15,426	22,585	98,15,86,870	16,927
12-Jun-2025	15,500	15,533	15,102	15,357	6,154	26,90,00,131	7,707
13-Jun-2025	15,010	15,799	15,000	15,277	12,219	65,66,11,666	19,431
16-Jun-2025	15,289	15,452	15,154	15,239	6,704	43,92,59,072	18,409
17-Jun-2025	15,239	15,787	14,651	14,895	15,342	69,59,57,488	17,649
18-Jun-2025	14,849	14,895	14,600	14,770	5,090	21,85,73,973	5,797
19-Jun-2025	14,770	14,978	14,125	14,403	5,881	24,17,42,999	4,243
20-Jun-2025	14,350	14,482	13,862	14,065	14,945	57,69,50,083	22,515
23-Jun-2025	14,065	14,830	13,911	14,687	10,123	38,03,36,079	7,126
24-Jun-2025	14,769	14,910	14,289	14,748	7,893	34,23,39,602	7,813
25-Jun-2025	14,849	15,238	14,343	14,910	15,335	64,87,42,609	12,628
26-Jun-2025	14,910	15,046	14,790	14,842	2,858	12,33,93,715	2,284
27-Jun-2025	14,842	15,200	14,764	15,067	9,789	43,58,92,720	14,927
30-Jun-2025	15,080	15,735	15,013	15,569	10,437	48,59,40,919	14,015
01-Jul-2025	15,674	15,818	14,824	14,929	9,990	44,86,75,321	11,805
02-Jul-2025	14,980	15,150	14,612	15,021	6,810	33,43,86,704	5,877
03-Jul-2025	15,000	15,429	14,700	14,755	10,457	52,16,84,228	11,703
04-Jul-2025	14,755	14,981	14,700	14,898	3,367	15,01,31,319	2,766
07-Jul-2025	14,899	14,899	14,560	14,795	4,345	18,12,43,446	6,158