PTL Enterprises

PTL Enterprises Ltd Historical Data

NSEBSE

₹39.73

(1.79%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	39.93	40.15	39.61	39.88	292	7,13,076.99	13,560
20-Nov-2025	39.88	40.45	39.63	39.98	390	10,02,621.21	17,877
21-Nov-2025	40	40	39.51	39.66	365	13,77,053.03	30,474
24-Nov-2025	39.51	39.92	38.51	38.97	546	21,86,740.49	48,157
25-Nov-2025	38.55	39.61	38.55	39.4	423	9,54,864.81	16,390
26-Nov-2025	39.5	39.69	38.76	39.55	615	12,68,744.26	18,055
27-Nov-2025	40	40	39.5	39.53	385	10,46,956.42	20,268
28-Nov-2025	40	40.3	39.55	39.94	461	22,42,711.95	51,279
01-Dec-2025	40	40.1	39.82	39.98	523	23,33,293.22	47,738
02-Dec-2025	40.17	40.17	39.01	39.76	590	30,94,565.81	55,791
03-Dec-2025	39.75	39.98	39.63	39.86	358	25,34,904.61	48,759
04-Dec-2025	39.51	40.02	39.51	39.92	325	21,80,512.04	45,624
05-Dec-2025	40.19	40.19	39.82	40.05	501	17,82,797.91	31,877
08-Dec-2025	40.22	40.22	38.81	38.95	673	18,32,414.64	33,219
09-Dec-2025	38.75	39.65	38.58	39.08	475	9,50,366.6	15,021
10-Dec-2025	39.01	39.49	38.61	38.94	496	15,36,963.39	29,622
11-Dec-2025	38.96	39.2	38.65	38.92	729	13,99,327.66	21,878
12-Dec-2025	39.12	39.34	38.9	39.08	377	10,14,638.9	16,713
15-Dec-2025	39.23	39.5	38.62	39.19	660	15,29,587.42	26,317
16-Dec-2025	39.45	39.84	39.11	39.52	408	8,67,694.27	16,603
17-Dec-2025	39.41	39.5	39.15	39.21	350	6,22,794.92	11,911
18-Dec-2025	38.8	39.4	38.8	39.03	694	16,77,796.3	24,487
19-Dec-2025	39	39.99	38.93	39.73	439	13,33,720.12	21,750

PTL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice