PTL Enterprises - PTL Share Price History

PTL Enterprises

CMP as on 19-May-22 15:42

30.75

-0.80 -2.54%

Open

₹ 31.45

Turnover (lac)

₹ 22

Prev. Close

₹ 31.55

Day's Vol (shares)

₹ 70,820

Day's Range (₹)

₹ 30.55

₹ 31.45

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
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
22-Apr-2022	35.20	35.60	33.80	34.20	1,755	4.54	88,607	1.85	-0.90
21-Apr-2022	35.50	35.80	34.80	35	1,660	4.18	84,173	1.05	-0.50
20-Apr-2022	34.80	36.10	34.20	34.90	2,294	7.51	118,238	1.90	0.10
19-Apr-2022	32.80	38	32.70	34.60	8,004	35.40	402,603	5.35	1.80