India markets open in 4 hours 2 minutes
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01-Mar-2021 | 19.35 | 20.20 | 19.15 | 19.90 | 19.90 | 22,68,870 |
| 26-Feb-2021 | 18.70 | 20.10 | 18.60 | 19.20 | 19.20 | 34,54,999 |
| 25-Feb-2021 | 18.60 | 19.30 | 18.45 | 18.90 | 18.90 | 20,16,887 |
| 24-Feb-2021 | 18.15 | 18.60 | 18.10 | 18.40 | 18.40 | 2,84,828 |
| 23-Feb-2021 | 18.25 | 18.45 | 18.05 | 18.10 | 18.10 | 4,48,424 |
| 22-Feb-2021 | 18.70 | 18.80 | 18.15 | 18.15 | 18.15 | 5,52,224 |
| 19-Feb-2021 | 18.90 | 19.15 | 18.50 | 18.60 | 18.60 | 8,06,223 |
| 18-Feb-2021 | 18.60 | 19.15 | 18.60 | 18.80 | 18.80 | 7,03,589 |
| 17-Feb-2021 | 18.15 | 18.80 | 18.05 | 18.70 | 18.70 | 11,19,185 |
| 16-Feb-2021 | 18.45 | 18.60 | 18.00 | 18.05 | 18.05 | 9,00,023 |
| 15-Feb-2021 | 18.90 | 19.05 | 18.20 | 18.45 | 18.45 | 9,35,046 |
| 12-Feb-2021 | 19.25 | 19.30 | 18.65 | 18.75 | 18.75 | 7,33,509 |
| 11-Feb-2021 | 18.30 | 19.40 | 18.20 | 19.10 | 19.10 | 25,96,786 |
| 10-Feb-2021 | 18.00 | 18.30 | 17.95 | 18.15 | 18.15 | 4,92,520 |
| 09-Feb-2021 | 18.15 | 18.40 | 17.80 | 17.85 | 17.85 | 9,64,549 |
| 08-Feb-2021 | 18.50 | 18.75 | 18.10 | 18.15 | 18.15 | 6,97,020 |
| 05-Feb-2021 | 18.70 | 19.10 | 18.40 | 18.55 | 18.55 | 18,37,581 |
| 04-Feb-2021 | 19.60 | 20.60 | 19.60 | 19.90 | 19.90 | 18,47,470 |
| 03-Feb-2021 | 18.10 | 19.65 | 18.10 | 19.50 | 19.50 | 16,55,303 |
| 02-Feb-2021 | 18.30 | 18.55 | 18.05 | 18.10 | 18.10 | 4,94,646 |
| 01-Feb-2021 | 18.20 | 18.30 | 17.85 | 18.15 | 18.15 | 7,35,832 |
| 29-Jan-2021 | 18.40 | 18.50 | 18.00 | 18.10 | 18.10 | 3,18,686 |
| 28-Jan-2021 | 17.85 | 18.30 | 17.55 | 18.15 | 18.15 | 5,11,827 |
| 27-Jan-2021 | 18.40 | 18.40 | 17.95 | 18.05 | 18.05 | 4,18,477 |
| 25-Jan-2021 | 19.00 | 19.00 | 18.15 | 18.25 | 18.25 | 4,86,349 |
| 22-Jan-2021 | 18.95 | 19.15 | 18.60 | 18.70 | 18.70 | 7,20,604 |
| 21-Jan-2021 | 19.50 | 19.55 | 18.90 | 19.00 | 19.00 | 8,00,201 |
| 20-Jan-2021 | 19.50 | 19.60 | 19.25 | 19.35 | 19.35 | 3,72,645 |
| 19-Jan-2021 | 19.60 | 19.70 | 19.05 | 19.50 | 19.50 | 5,17,922 |
| 18-Jan-2021 | 19.75 | 20.20 | 19.30 | 19.35 | 19.35 | 7,07,866 |
| 15-Jan-2021 | 20.35 | 20.50 | 19.75 | 19.90 | 19.90 | 6,02,529 |
| 14-Jan-2021 | 20.40 | 20.70 | 20.15 | 20.25 | 20.25 | 5,67,631 |
| 13-Jan-2021 | 20.80 | 21.25 | 20.25 | 20.50 | 20.50 | 11,89,625 |
| 12-Jan-2021 | 20.30 | 20.90 | 20.25 | 20.80 | 20.80 | 6,58,794 |
| 11-Jan-2021 | 21.15 | 21.40 | 20.30 | 20.55 | 20.55 | 8,80,017 |
| 08-Jan-2021 | 20.40 | 21.40 | 20.25 | 20.95 | 20.95 | 30,67,111 |
| 07-Jan-2021 | 20.30 | 20.45 | 20.10 | 20.20 | 20.20 | 6,67,923 |
| 06-Jan-2021 | 21.00 | 21.00 | 19.75 | 20.15 | 20.15 | 12,43,362 |
| 05-Jan-2021 | 20.40 | 21.00 | 20.20 | 20.70 | 20.70 | 11,35,825 |
| 04-Jan-2021 | 20.90 | 20.90 | 20.25 | 20.50 | 20.50 | 15,01,943 |
| 01-Jan-2021 | 19.85 | 20.10 | 19.60 | 19.80 | 19.80 | 6,21,321 |
| 31-Dec-2020 | 20.45 | 20.45 | 19.60 | 19.80 | 19.80 | 5,36,182 |
| 30-Dec-2020 | 20.50 | 20.65 | 20.15 | 20.25 | 20.25 | 4,93,708 |
| 29-Dec-2020 | 19.75 | 20.65 | 19.65 | 20.50 | 20.50 | 10,82,380 |
| 28-Dec-2020 | 19.75 | 19.95 | 19.45 | 19.70 | 19.70 | 5,74,872 |
| 24-Dec-2020 | 19.90 | 20.10 | 19.50 | 19.65 | 19.65 | 8,37,781 |
| 23-Dec-2020 | 18.70 | 20.00 | 18.55 | 19.75 | 19.75 | 10,13,228 |
| 22-Dec-2020 | 18.65 | 18.95 | 17.75 | 18.65 | 18.65 | 12,52,516 |
| 21-Dec-2020 | 20.10 | 20.55 | 18.45 | 18.65 | 18.65 | 14,09,511 |
| 18-Dec-2020 | 20.50 | 20.70 | 20.00 | 20.15 | 20.15 | 5,65,764 |
| 17-Dec-2020 | 21.00 | 21.10 | 20.45 | 20.55 | 20.55 | 6,96,798 |
| 16-Dec-2020 | 21.30 | 21.50 | 20.85 | 20.90 | 20.90 | 9,53,654 |
| 15-Dec-2020 | 21.85 | 21.85 | 20.80 | 21.05 | 21.05 | 11,49,565 |
| 14-Dec-2020 | 21.70 | 22.20 | 21.40 | 21.65 | 21.65 | 10,27,266 |
| 11-Dec-2020 | 21.45 | 22.35 | 21.45 | 21.65 | 21.65 | 16,03,922 |
| 10-Dec-2020 | 21.00 | 21.90 | 20.65 | 21.40 | 21.40 | 16,09,998 |
| 09-Dec-2020 | 23.20 | 23.55 | 21.35 | 21.55 | 21.55 | 31,36,157 |
| 08-Dec-2020 | 22.00 | 24.25 | 22.00 | 23.00 | 23.00 | 1,60,01,003 |
| 07-Dec-2020 | 18.80 | 22.10 | 18.80 | 21.80 | 21.80 | 75,19,487 |
| 04-Dec-2020 | 19.30 | 19.70 | 18.50 | 18.80 | 18.80 | 12,34,784 |
| 03-Dec-2020 | 18.35 | 19.60 | 18.35 | 19.10 | 19.10 | 29,29,632 |
| 02-Dec-2020 | 18.60 | 18.90 | 18.15 | 18.35 | 18.35 | 8,18,891 |
| 01-Dec-2020 | 18.15 | 19.15 | 18.00 | 18.40 | 18.40 | 10,45,048 |
| 27-Nov-2020 | 18.40 | 18.60 | 18.00 | 18.05 | 18.05 | 5,90,329 |
| 26-Nov-2020 | 17.65 | 19.00 | 17.50 | 18.40 | 18.40 | 15,18,064 |
| 25-Nov-2020 | 17.60 | 17.75 | 17.45 | 17.50 | 17.50 | 6,07,126 |
| 24-Nov-2020 | 17.75 | 17.75 | 17.50 | 17.60 | 17.60 | 4,21,855 |
| 23-Nov-2020 | 17.70 | 17.75 | 17.45 | 17.60 | 17.60 | 3,25,633 |
| 20-Nov-2020 | 17.35 | 17.70 | 17.25 | 17.55 | 17.55 | 4,53,217 |
| 19-Nov-2020 | 17.50 | 17.75 | 17.20 | 17.35 | 17.35 | 10,17,043 |
| 18-Nov-2020 | 17.65 | 17.75 | 17.30 | 17.40 | 17.40 | 5,78,170 |
| 17-Nov-2020 | 17.30 | 17.90 | 17.30 | 17.60 | 17.60 | 7,60,471 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 17.30 | 17.70 | 17.25 | 17.30 | 17.30 | 3,01,937 |
| 12-Nov-2020 | 17.30 | 17.50 | 17.15 | 17.20 | 17.20 | 2,56,058 |
| 11-Nov-2020 | 17.25 | 17.55 | 17.15 | 17.30 | 17.30 | 2,13,726 |
| 10-Nov-2020 | 17.30 | 17.70 | 17.25 | 17.30 | 17.30 | 2,86,124 |
| 09-Nov-2020 | 17.55 | 17.55 | 17.35 | 17.40 | 17.40 | 3,12,737 |
| 06-Nov-2020 | 17.35 | 17.55 | 17.20 | 17.30 | 17.30 | 2,82,136 |
| 05-Nov-2020 | 17.25 | 17.50 | 17.10 | 17.25 | 17.25 | 2,97,287 |
| 04-Nov-2020 | 17.30 | 17.75 | 17.00 | 17.10 | 17.10 | 5,97,571 |
| 03-Nov-2020 | 17.60 | 17.85 | 17.10 | 17.35 | 17.35 | 9,35,183 |
| 02-Nov-2020 | 18.35 | 18.35 | 17.50 | 17.65 | 17.65 | 5,85,074 |
| 30-Oct-2020 | 18.90 | 18.95 | 17.90 | 18.10 | 18.10 | 9,83,777 |
| 29-Oct-2020 | 18.55 | 19.25 | 18.10 | 18.95 | 18.95 | 10,53,916 |
| 28-Oct-2020 | 18.15 | 18.75 | 18.10 | 18.60 | 18.60 | 6,50,650 |
| 27-Oct-2020 | 18.25 | 18.35 | 18.10 | 18.15 | 18.15 | 3,07,571 |
| 26-Oct-2020 | 18.55 | 18.65 | 18.20 | 18.25 | 18.25 | 3,92,742 |
| 23-Oct-2020 | 18.15 | 18.85 | 18.05 | 18.55 | 18.55 | 10,00,594 |
| 22-Oct-2020 | 17.95 | 18.30 | 17.90 | 18.10 | 18.10 | 4,78,084 |
| 21-Oct-2020 | 18.05 | 18.35 | 17.95 | 18.00 | 18.00 | 3,00,581 |
| 20-Oct-2020 | 18.15 | 18.25 | 18.05 | 18.15 | 18.15 | 3,68,568 |
| 19-Oct-2020 | 18.00 | 18.20 | 17.85 | 18.10 | 18.10 | 4,42,786 |
| 16-Oct-2020 | 18.05 | 18.20 | 17.75 | 17.85 | 17.85 | 4,81,139 |
| 15-Oct-2020 | 18.30 | 18.65 | 17.80 | 18.05 | 18.05 | 6,84,136 |
| 14-Oct-2020 | 18.55 | 18.60 | 18.15 | 18.25 | 18.25 | 4,90,604 |
| 13-Oct-2020 | 18.90 | 18.90 | 18.50 | 18.55 | 18.55 | 3,47,452 |
| 12-Oct-2020 | 19.70 | 19.80 | 18.75 | 18.80 | 18.80 | 8,53,199 |
| 09-Oct-2020 | 19.25 | 20.75 | 19.15 | 19.60 | 19.60 | 35,40,302 |
| 08-Oct-2020 | 18.15 | 20.00 | 18.10 | 19.55 | 19.55 | 49,42,057 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
