India markets closed

PTC India Limited (PTC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
75.90-2.90 (-3.68%)
At close: 3:56PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202178.9079.4075.2575.9075.904,16,084
04-Mar-202176.6082.3576.6078.8078.805,56,254
03-Mar-202175.9580.7075.6078.7078.704,48,583
02-Mar-202173.0077.5073.0076.0576.054,41,931
01-Mar-202174.0076.0072.7573.9573.953,20,166
26-Feb-202176.7577.0072.8073.7573.753,53,840
25-Feb-202171.6578.2571.5576.3576.354,06,102
24-Feb-202171.0071.7069.8071.0071.001,67,339
23-Feb-202169.7571.1569.0570.9570.951,52,134
22-Feb-202172.3073.2569.0069.3569.352,23,039
19-Feb-202172.9074.9570.8572.7072.702,84,752
18-Feb-202172.9073.6071.8072.1572.151,14,942
17-Feb-202168.8574.3568.7071.6071.605,10,131
16-Feb-202170.0070.9068.3069.0569.051,45,168
15-Feb-202169.9071.2566.7569.4569.452,34,701
12-Feb-202170.8572.6066.7568.3068.303,31,435
11-Feb-202164.0071.1064.0069.5069.507,78,278
10-Feb-202163.9065.5563.9064.6064.602,63,042
09-Feb-202163.4064.9062.5063.7063.701,98,200
08-Feb-202161.3063.3061.3062.6062.601,06,778
05-Feb-202164.8565.2560.9561.5561.551,38,053
04-Feb-202164.0065.0062.9563.9563.952,05,502
03-Feb-202161.3062.8060.0062.2562.254,62,985
02-Feb-202160.5060.7559.8059.9559.9537,019
01-Feb-202160.7560.9059.6059.8559.8565,211
29-Jan-202158.9560.9558.8560.7060.701,01,345
28-Jan-202159.5059.5058.4558.6558.6532,689
27-Jan-202160.8561.2058.5059.5559.5590,837
25-Jan-202159.4560.6058.3560.1560.1579,661
22-Jan-202158.1060.7057.6059.0559.051,52,036
21-Jan-202157.3059.4057.3058.5558.551,60,928
20-Jan-202159.0059.0057.7057.9557.9577,119
19-Jan-202158.0058.8057.7058.0058.001,01,984
18-Jan-202159.3059.3057.7558.1558.151,17,696
15-Jan-202159.7560.1058.6559.2059.2049,470
14-Jan-202160.9060.9059.2559.6059.6085,599
13-Jan-202161.9061.9059.6059.9559.9582,438
12-Jan-202159.2061.8559.2060.7560.7582,521
11-Jan-202160.7061.1059.9060.4060.4090,782
08-Jan-202160.4561.2060.4560.6060.6095,007
07-Jan-202160.0061.2559.9560.3560.3581,878
06-Jan-202160.0061.1060.0060.1560.151,27,202
05-Jan-202158.7061.4058.7060.3560.3589,187
04-Jan-202159.9560.5059.8560.2060.201,14,058
01-Jan-202159.4059.5559.0059.3559.3572,119
31-Dec-202060.0560.7058.2058.8558.851,07,770
30-Dec-202060.0060.9059.8559.9559.951,15,635
29-Dec-202058.1560.2058.1559.9559.951,83,613
28-Dec-202059.7059.7057.6557.9057.9089,149
24-Dec-202059.2559.7057.4058.1058.1098,861
23-Dec-202057.5059.0557.4058.9558.9535,676
22-Dec-202054.1058.2053.7057.0557.051,52,053
21-Dec-202060.2061.6553.2556.5556.552,88,878
18-Dec-202061.4061.6060.0060.8560.851,58,892
17-Dec-202063.5063.5061.4561.6061.601,04,326
16-Dec-202063.8063.8062.7562.9562.9585,003
15-Dec-202062.8563.7560.5062.9562.952,12,246
14-Dec-202062.0062.6561.5061.7561.7592,273
11-Dec-202060.0063.7060.0061.6061.603,43,302
10-Dec-202061.3061.3059.0559.8559.851,30,482
09-Dec-202061.0062.8061.0061.4561.452,17,191
08-Dec-202062.0062.0060.0561.0561.054,95,519
07-Dec-202060.2061.8059.6561.4561.453,34,929
04-Dec-202061.7061.7559.0559.6559.653,62,646
03-Dec-202057.4061.6557.4060.7060.706,52,962
02-Dec-202057.2058.5057.2057.8557.851,48,855
01-Dec-202054.9557.8554.7557.2057.202,44,505
27-Nov-202054.5055.6054.5054.6554.651,07,022
26-Nov-202054.3055.0053.7054.3554.3577,479
25-Nov-202054.8055.3054.5054.7054.701,09,093
24-Nov-202053.8054.9053.6554.4554.451,55,188
23-Nov-202053.3554.0052.8553.5553.5561,894
20-Nov-202053.0053.6552.0053.3553.3596,611
19-Nov-202052.2553.3051.6052.6052.601,32,389
19-Nov-20202 Dividend
18-Nov-202054.2054.8053.8554.0052.0097,528
17-Nov-202054.4554.6553.8054.3552.342,20,440
14-Nov-2020------
13-Nov-202052.8053.6052.7553.2051.231,46,011
12-Nov-202052.5052.9551.2552.7050.751,00,911
11-Nov-202051.7052.9550.9051.3549.451,97,177
10-Nov-202052.0054.4051.0551.6549.747,37,066
09-Nov-202049.0051.4049.0051.0049.112,48,816
06-Nov-202048.6049.4548.6048.7046.9075,839
05-Nov-202047.4048.7047.4048.6046.8094,952
04-Nov-202047.1548.2547.1547.5545.7948,828
03-Nov-202048.0048.4047.6547.9546.1770,126
02-Nov-202047.2547.7046.4547.5545.7977,729
30-Oct-202047.1548.0046.8547.0045.2656,976
29-Oct-202046.2547.5545.3047.1045.3686,797
28-Oct-202046.0546.7546.0546.2044.4970,969
27-Oct-202045.5546.6544.7046.5544.8335,907
26-Oct-202045.6545.8044.9045.0543.3884,057
23-Oct-202045.9045.9045.1545.7044.011,03,762
22-Oct-202046.3046.7044.8045.2043.531,53,387
21-Oct-202046.6046.9046.2046.4044.6879,371
20-Oct-202046.2047.1546.2046.6544.921,03,441
19-Oct-202047.2047.5046.8546.9545.211,07,200
16-Oct-202047.5048.0547.1047.2045.451,67,442
15-Oct-202048.1548.5047.1547.3045.551,77,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...