PTC Industries

PTC Industries Ltd Historical Data

NSEBSE

₹15,067

(1.52%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	15,447	15,645	14,800	15,299	11,062	55,33,86,625	23,601
02-Jun-2025	15,300	15,494	15,009	15,280	4,421	21,94,94,445	6,610
03-Jun-2025	15,298	15,469	15,101	15,264	2,610	13,47,25,875	5,142
04-Jun-2025	15,264	15,524	14,700	14,757	5,965	24,79,97,193	6,044
05-Jun-2025	14,701	14,925	14,486	14,838	4,558	17,12,24,535	4,805
06-Jun-2025	14,925	15,204	14,511	14,604	7,899	28,85,25,719	7,072
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