PTL Enterprises

PTL Enterprises Ltd Historical Data

NSEBSE

₹40.7

(-2.12%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	40.98	41.42	40.75	41.15	696	10,22,363.83	12,736
23-Jun-2025	41.24	41.83	41	41.62	956	57,42,000.15	84,487
24-Jun-2025	41.85	42.39	41.85	42.15	888	40,57,744.99	74,675
25-Jun-2025	42.45	42.96	42.36	42.84	1,238	49,39,935.32	81,808
26-Jun-2025	42.85	43.5	42.85	43.32	1,322	63,26,496.83	1,08,384
27-Jun-2025	43.54	44.2	43.54	44.03	1,821	88,45,463.44	1,42,360
30-Jun-2025	44.9	44.9	44.25	44.85	1,776	77,17,766.19	1,24,721
01-Jul-2025	44.95	46.7	44.95	46.46	3,447	1,93,67,661.84	2,45,511
02-Jul-2025	46.95	47.4	45.92	46.85	3,552	1,54,38,173.41	1,85,291
03-Jul-2025	46.84	47.39	45.03	45.78	2,976	1,22,66,326.38	1,64,693
04-Jul-2025	45.8	46.37	44.91	45.46	2,201	1,08,83,962.98	1,56,139
07-Jul-2025	45.94	47	45.55	46.38	2,363	1,59,75,352.47	2,27,718
08-Jul-2025	46.65	46.7	45.95	46.3	1,920	1,21,13,198.75	1,81,738
09-Jul-2025	46.15	46.65	46.02	46.3	1,936	1,25,16,760.08	1,94,212
10-Jul-2025	46.28	46.85	45.44	46.1	2,935	2,35,90,162.71	3,43,366
11-Jul-2025	44.34	44.5	42.8	43.05	2,840	1,51,46,032.48	1,92,549
14-Jul-2025	42.75	42.84	41.56	41.82	1,702	86,65,230.69	1,01,399
15-Jul-2025	41.2	41.89	41.2	41.47	1,066	37,95,432.13	47,044
16-Jul-2025	41.27	41.81	41.25	41.38	997	41,85,670.51	59,485
17-Jul-2025	41.64	41.78	41.37	41.58	659	20,39,398.15	31,019
18-Jul-2025	41.69	41.69	40.5	40.7	1,547	86,67,468.18	1,50,031

PTL Enterprises: Related NEWS

No Record Found

Invest wise with Expert advice