PTC Industries

PTC Industries Ltd Historical Data

NSEBSE

₹14,498

(-0.07%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Jul-2025	14,630	14,937	14,577	14,891	4,730	21,05,66,443	6,943
09-Jul-2025	14,851	14,891	14,530	14,607	5,302	22,02,71,942	7,002
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