India markets open in 4 hours 2 minutes

PTC India Financial Services Limited (PFS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
19.90+0.70 (+3.65%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
01-Mar-202119.3520.2019.1519.9019.9022,68,870
26-Feb-202118.7020.1018.6019.2019.2034,54,999
25-Feb-202118.6019.3018.4518.9018.9020,16,887
24-Feb-202118.1518.6018.1018.4018.402,84,828
23-Feb-202118.2518.4518.0518.1018.104,48,424
22-Feb-202118.7018.8018.1518.1518.155,52,224
19-Feb-202118.9019.1518.5018.6018.608,06,223
18-Feb-202118.6019.1518.6018.8018.807,03,589
17-Feb-202118.1518.8018.0518.7018.7011,19,185
16-Feb-202118.4518.6018.0018.0518.059,00,023
15-Feb-202118.9019.0518.2018.4518.459,35,046
12-Feb-202119.2519.3018.6518.7518.757,33,509
11-Feb-202118.3019.4018.2019.1019.1025,96,786
10-Feb-202118.0018.3017.9518.1518.154,92,520
09-Feb-202118.1518.4017.8017.8517.859,64,549
08-Feb-202118.5018.7518.1018.1518.156,97,020
05-Feb-202118.7019.1018.4018.5518.5518,37,581
04-Feb-202119.6020.6019.6019.9019.9018,47,470
03-Feb-202118.1019.6518.1019.5019.5016,55,303
02-Feb-202118.3018.5518.0518.1018.104,94,646
01-Feb-202118.2018.3017.8518.1518.157,35,832
29-Jan-202118.4018.5018.0018.1018.103,18,686
28-Jan-202117.8518.3017.5518.1518.155,11,827
27-Jan-202118.4018.4017.9518.0518.054,18,477
25-Jan-202119.0019.0018.1518.2518.254,86,349
22-Jan-202118.9519.1518.6018.7018.707,20,604
21-Jan-202119.5019.5518.9019.0019.008,00,201
20-Jan-202119.5019.6019.2519.3519.353,72,645
19-Jan-202119.6019.7019.0519.5019.505,17,922
18-Jan-202119.7520.2019.3019.3519.357,07,866
15-Jan-202120.3520.5019.7519.9019.906,02,529
14-Jan-202120.4020.7020.1520.2520.255,67,631
13-Jan-202120.8021.2520.2520.5020.5011,89,625
12-Jan-202120.3020.9020.2520.8020.806,58,794
11-Jan-202121.1521.4020.3020.5520.558,80,017
08-Jan-202120.4021.4020.2520.9520.9530,67,111
07-Jan-202120.3020.4520.1020.2020.206,67,923
06-Jan-202121.0021.0019.7520.1520.1512,43,362
05-Jan-202120.4021.0020.2020.7020.7011,35,825
04-Jan-202120.9020.9020.2520.5020.5015,01,943
01-Jan-202119.8520.1019.6019.8019.806,21,321
31-Dec-202020.4520.4519.6019.8019.805,36,182
30-Dec-202020.5020.6520.1520.2520.254,93,708
29-Dec-202019.7520.6519.6520.5020.5010,82,380
28-Dec-202019.7519.9519.4519.7019.705,74,872
24-Dec-202019.9020.1019.5019.6519.658,37,781
23-Dec-202018.7020.0018.5519.7519.7510,13,228
22-Dec-202018.6518.9517.7518.6518.6512,52,516
21-Dec-202020.1020.5518.4518.6518.6514,09,511
18-Dec-202020.5020.7020.0020.1520.155,65,764
17-Dec-202021.0021.1020.4520.5520.556,96,798
16-Dec-202021.3021.5020.8520.9020.909,53,654
15-Dec-202021.8521.8520.8021.0521.0511,49,565
14-Dec-202021.7022.2021.4021.6521.6510,27,266
11-Dec-202021.4522.3521.4521.6521.6516,03,922
10-Dec-202021.0021.9020.6521.4021.4016,09,998
09-Dec-202023.2023.5521.3521.5521.5531,36,157
08-Dec-202022.0024.2522.0023.0023.001,60,01,003
07-Dec-202018.8022.1018.8021.8021.8075,19,487
04-Dec-202019.3019.7018.5018.8018.8012,34,784
03-Dec-202018.3519.6018.3519.1019.1029,29,632
02-Dec-202018.6018.9018.1518.3518.358,18,891
01-Dec-202018.1519.1518.0018.4018.4010,45,048
27-Nov-202018.4018.6018.0018.0518.055,90,329
26-Nov-202017.6519.0017.5018.4018.4015,18,064
25-Nov-202017.6017.7517.4517.5017.506,07,126
24-Nov-202017.7517.7517.5017.6017.604,21,855
23-Nov-202017.7017.7517.4517.6017.603,25,633
20-Nov-202017.3517.7017.2517.5517.554,53,217
19-Nov-202017.5017.7517.2017.3517.3510,17,043
18-Nov-202017.6517.7517.3017.4017.405,78,170
17-Nov-202017.3017.9017.3017.6017.607,60,471
14-Nov-2020------
13-Nov-202017.3017.7017.2517.3017.303,01,937
12-Nov-202017.3017.5017.1517.2017.202,56,058
11-Nov-202017.2517.5517.1517.3017.302,13,726
10-Nov-202017.3017.7017.2517.3017.302,86,124
09-Nov-202017.5517.5517.3517.4017.403,12,737
06-Nov-202017.3517.5517.2017.3017.302,82,136
05-Nov-202017.2517.5017.1017.2517.252,97,287
04-Nov-202017.3017.7517.0017.1017.105,97,571
03-Nov-202017.6017.8517.1017.3517.359,35,183
02-Nov-202018.3518.3517.5017.6517.655,85,074
30-Oct-202018.9018.9517.9018.1018.109,83,777
29-Oct-202018.5519.2518.1018.9518.9510,53,916
28-Oct-202018.1518.7518.1018.6018.606,50,650
27-Oct-202018.2518.3518.1018.1518.153,07,571
26-Oct-202018.5518.6518.2018.2518.253,92,742
23-Oct-202018.1518.8518.0518.5518.5510,00,594
22-Oct-202017.9518.3017.9018.1018.104,78,084
21-Oct-202018.0518.3517.9518.0018.003,00,581
20-Oct-202018.1518.2518.0518.1518.153,68,568
19-Oct-202018.0018.2017.8518.1018.104,42,786
16-Oct-202018.0518.2017.7517.8517.854,81,139
15-Oct-202018.3018.6517.8018.0518.056,84,136
14-Oct-202018.5518.6018.1518.2518.254,90,604
13-Oct-202018.9018.9018.5018.5518.553,47,452
12-Oct-202019.7019.8018.7518.8018.808,53,199
09-Oct-202019.2520.7519.1519.6019.6035,40,302
08-Oct-202018.1520.0018.1019.5519.5549,42,057
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...