Home > Share Market > Stocks > PTL Enterprises > PTL Share Price History

PTL Enterprises - PTL Share Price History

PTL Enterprises

CMP as on 24-May-22 15:48

30.90

Open

₹ 30.90

Turnover (lac)

₹ 10

Prev. Close

₹ 31.10

Day's Vol (shares)

₹ 32,055

Day's Range (₹)

₹ 30.70
₹ 31.55

PTL Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-May-2022 31.50 31.50 31.10 31.10 683 1 24,807 0.45 -0.40
20-May-2022 31 31.70 30.50 30.90 1,069 2.62 51,536 1.15 -0.10
19-May-2022 31.50 31.50 30.60 30.80 1,221 2.19 49,415 0.90 -0.70
18-May-2022 32.60 32.60 31.50 31.60 1,156 2.37 40,946 1.15 -1.10
17-May-2022 31.80 32.50 31.30 32.30 878 2.17 46,785 1.25 0.45
16-May-2022 32 32.20 30.90 31.10 1,061 2.66 52,675 1.30 -0.90
13-May-2022 30 31.70 29.80 31 1,270 3.03 55,691 1.95 1
12-May-2022 31.10 31.50 29.90 30.30 1,143 2.54 60,551 1.60 -0.80
11-May-2022 32 35 30.90 31.10 1,407 3.63 70,405 4.10 -0.80
10-May-2022 31.60 32.30 31.50 31.70 657 1.14 23,534 0.80 0.10
09-May-2022 32.10 32.10 31.40 31.70 1,172 2.09 46,028 0.70 -0.50
06-May-2022 32 32.40 31.20 32.10 1,120 2.23 46,936 1.15 0.10
05-May-2022 32.70 33.50 32.10 32.20 1,170 3.99 90,217 1.40 -0.50
04-May-2022 33.60 33.60 32.50 32.80 1,127 2.96 65,776 1.10 -0.80
02-May-2022 33.50 33.70 33 33.10 1,187 2.41 56,606 0.65 -0.40
29-Apr-2022 35.20 35.20 33.20 33.70 1,734 4.23 77,513 2 -1.50
28-Apr-2022 35.50 35.50 34.20 34.60 1,365 4.26 79,214 1.35 -0.90
27-Apr-2022 33.30 35.70 33.30 34.90 3,186 16.60 184,490 2.40 1.55
26-Apr-2022 33.80 34.80 33.50 33.90 1,239 3.33 60,634 1.25 0.15
25-Apr-2022 34.50 34.50 33.10 33.80 1,516 3.79 64,613 1.40 -0.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity