Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

PTC India Limited (PTC.NS)

169.20
-6.56
(-3.73%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025174.61175.84166.10169.20169.201,326,992
May 5, 2025 5 Dividend
May 5, 2025176.90176.90171.64175.76175.761,043,379
May 2, 2025178.05181.54177.50179.35174.351,419,714
Apr 30, 2025180.28182.30176.00176.55171.631,485,502
Apr 29, 2025181.90183.28179.50180.28175.251,377,755
Apr 28, 2025176.00180.59175.61180.15175.131,144,411
Apr 25, 2025186.50187.22178.21179.49174.491,971,126
Apr 24, 2025182.36187.00181.77186.26181.071,980,283
Apr 23, 2025183.00186.75180.90182.36177.282,363,268
Apr 22, 2025181.00182.10179.05179.77174.761,247,863
Apr 21, 2025182.00182.40177.88179.72174.711,242,534
Apr 17, 2025176.02180.90176.02180.06175.041,444,119
Apr 16, 2025176.55177.38175.16176.48171.56705,969
Apr 15, 2025174.05177.40174.05176.18171.271,304,872
Apr 11, 2025169.39173.00166.79172.64167.832,299,488
Apr 9, 2025167.17168.00161.01166.29161.651,033,543
Apr 8, 2025162.00168.20160.51167.18162.521,329,385
Apr 7, 2025143.99159.85143.01157.91153.511,454,306
Apr 4, 2025172.24172.24162.80163.87159.301,322,888
Apr 3, 2025167.00174.27166.57172.37167.562,132,498
Apr 2, 2025168.25169.00164.44168.27163.58882,552
Apr 1, 2025163.00167.10162.10166.38161.741,359,087
Mar 28, 2025164.50166.70162.00163.61159.051,519,074
Mar 27, 2025159.85167.50159.30163.42158.863,535,792
Mar 26, 2025160.00161.44157.69159.09154.651,394,012
Mar 25, 2025162.25163.40158.84160.07155.611,445,755
Mar 24, 2025158.00163.53157.67161.93157.421,789,167
Mar 21, 2025156.50160.20156.18157.13152.752,531,177
Mar 20, 2025158.54160.52155.71156.73152.363,131,504
Mar 19, 2025160.10162.39157.00157.66153.262,057,099
Mar 18, 2025157.35157.35157.35157.35152.96-
Mar 17, 2025155.71158.00155.26157.35152.961,678,790
Mar 13, 2025154.81157.00154.41155.97151.622,078,153
Mar 12, 2025154.00155.50151.79155.08150.762,064,158
Mar 11, 2025150.01154.54149.55153.17148.902,575,114
Mar 10, 2025153.50155.55152.26153.82149.531,713,866
Mar 7, 2025152.10155.22150.82153.32149.052,052,651
Mar 6, 2025150.00152.50149.01151.50147.281,993,566
Mar 5, 2025146.13149.94145.74148.53144.392,277,120
Mar 4, 2025142.31145.01139.36144.13140.111,568,457
Mar 3, 2025139.50144.99135.00144.18140.161,967,199
Feb 28, 2025140.00142.10135.11138.82134.952,827,171
Feb 27, 2025146.67146.90139.99141.08137.151,242,412
Feb 25, 2025152.50153.01145.14146.67142.581,799,012
Feb 24, 2025151.90151.90146.47149.15144.991,990,720
Feb 21, 2025149.42153.04148.56151.34147.122,254,219
Feb 20, 2025147.00151.00146.16149.96145.782,022,166
Feb 19, 2025143.00148.10142.23147.24143.141,829,514
Feb 18, 2025141.71143.90139.19143.57139.571,754,579
Feb 17, 2025136.51143.79135.20142.04138.082,517,613
Feb 14, 2025139.50141.60135.52137.76133.922,775,093
Feb 13, 2025136.00140.90136.00137.95134.103,347,455
Feb 12, 2025136.00136.00128.80132.57128.871,400,579
Feb 11, 2025141.20141.50134.00135.57131.791,299,244
Feb 10, 2025141.95142.58140.00141.67137.721,520,963
Feb 7, 2025141.80142.75139.78141.98138.022,180,754
Feb 6, 2025141.20142.69139.72141.48137.541,158,542
Feb 5, 2025140.50142.25139.80140.21136.301,632,232
Feb 4, 2025138.90140.79137.06139.54135.651,348,773
Feb 3, 2025141.00141.00135.60136.99133.171,455,439
Feb 1, 2025143.00146.48141.10143.45139.45996,830
Jan 31, 2025141.80145.00140.00143.98139.971,029,293
Jan 30, 2025140.58142.87139.71140.89136.961,628,593
Jan 29, 2025135.30142.30134.94141.67137.721,193,585
Jan 28, 2025139.05140.03133.20134.32130.581,430,138
Jan 27, 2025142.29142.90136.15139.03135.15993,849
Jan 24, 2025144.60145.54141.01142.30138.331,260,410
Jan 23, 2025147.00149.79143.75145.06141.021,927,121
Jan 22, 2025144.54148.90142.10148.29144.162,164,323
Jan 21, 2025144.50145.43142.24144.54140.512,024,016
Jan 20, 2025138.00143.00136.94142.29138.321,615,276
Jan 17, 2025138.98138.98134.00136.27132.471,962,919
Jan 16, 2025138.00139.20135.80138.13134.281,499,290
Jan 15, 2025134.00138.35133.02136.21132.411,743,671
Jan 14, 2025130.00135.12129.11133.70129.971,928,358
Jan 13, 2025134.00134.02127.69128.69125.102,425,648
Jan 10, 2025138.30138.70134.02134.81131.051,932,885
Jan 9, 2025143.01143.34138.00138.13134.282,639,697
Jan 8, 2025144.50145.12142.41143.77139.761,244,419
Jan 7, 2025141.90145.64141.70144.98140.941,945,918
Jan 6, 2025152.00152.50140.00141.85137.902,952,313
Jan 3, 2025152.50154.70151.56152.37148.121,291,334
Jan 2, 2025152.75153.00150.51152.13147.891,441,226
Jan 1, 2025144.26152.05144.26151.60147.371,537,044
Dec 31, 2024142.00145.78141.20144.98140.941,491,581
Dec 30, 2024148.80148.80141.60142.18138.221,933,477
Dec 27, 2024148.01148.88146.40147.96143.841,274,971
Dec 26, 2024143.70148.60142.25148.02143.892,043,937
Dec 24, 2024142.00145.34141.57143.42139.421,983,185
Dec 23, 2024147.44148.83140.35142.39138.423,762,432
Dec 20, 2024154.51154.70143.32147.44143.333,230,521
Dec 19, 2024155.00155.79152.20154.16149.862,134,885
Dec 18, 2024159.61160.77156.40156.97152.592,014,056
Dec 17, 2024161.60164.20159.80160.33155.862,407,159
Dec 16, 2024165.96166.40162.13162.58158.052,642,723
Dec 13, 2024169.91169.91164.35166.58161.942,298,207
Dec 12, 2024175.10175.44169.00170.72165.962,524,956
Dec 11, 2024177.20177.36174.20175.03170.151,544,330
Dec 10, 2024177.61178.45175.10176.78171.85923,778
Dec 9, 2024181.00181.55177.50178.14173.171,266,220
Dec 6, 2024176.10182.42175.80180.58175.551,753,421
Dec 5, 2024179.40179.50174.46176.37171.451,422,938
Dec 4, 2024177.70182.45177.10178.20173.231,631,526
Dec 3, 2024175.50179.58175.50177.08172.141,013,228
Dec 2, 2024173.50176.40172.90175.32170.43592,370
Nov 29, 2024173.85175.27172.01173.65168.81933,352
Nov 28, 2024171.90177.00171.90173.67168.831,109,759
Nov 27, 2024168.00171.95167.10171.59166.81948,712
Nov 26, 2024168.10170.25167.10167.98163.30794,199
Nov 25, 2024170.00173.45166.21168.02163.342,135,349
Nov 22, 2024161.52165.74161.05164.29159.711,026,220
Nov 21, 2024169.00169.00158.01161.27156.772,220,518
Nov 19, 2024165.56173.13165.56169.09164.381,408,272
Nov 18, 2024166.05170.19163.71166.58161.94974,663
Nov 14, 2024172.92174.40166.10166.57161.931,573,768
Nov 13, 2024172.40179.38170.20170.92166.162,611,884
Nov 12, 2024179.00179.09170.01171.38166.601,171,857
Nov 11, 2024180.54181.98178.05179.67174.66789,491
Nov 8, 2024185.00185.50180.05180.54175.511,094,122
Nov 7, 2024185.41189.78184.30185.98180.80832,548
Nov 6, 2024182.00187.75182.00186.88181.67929,745
Nov 5, 2024178.51181.75176.80180.53175.50856,740
Nov 4, 2024185.50185.50177.33180.00174.981,160,154
Nov 1, 2024183.70188.20183.50186.22181.03406,032
Oct 31, 2024186.00187.84181.36181.88176.811,034,105
Oct 30, 2024183.00187.89182.00186.93181.72930,225
Oct 29, 2024175.90182.90175.70182.29177.211,044,251
Oct 28, 2024171.06177.30169.80175.60170.701,059,918
Oct 25, 2024172.11174.50166.50171.27166.501,318,997
Oct 24, 2024172.00176.89171.33173.26168.43762,776
Oct 23, 2024170.00175.20164.80172.46167.651,697,889
Oct 22, 2024178.75178.80168.65170.36165.612,033,331
Oct 21, 2024185.80185.80178.70180.57175.541,488,847
Oct 18, 2024186.20187.90182.41184.70179.551,853,528
Oct 17, 2024188.51190.40186.20187.52182.291,030,815
Oct 16, 2024190.40190.42187.61188.00182.761,237,920
Oct 15, 2024192.95195.77190.15190.56185.251,286,217
Oct 14, 2024196.40197.74192.10192.86187.48935,744
Oct 11, 2024196.01198.76195.50197.38191.88564,107
Oct 10, 2024196.81199.40195.55196.51191.03577,569
Oct 9, 2024198.00202.00196.01196.45190.97789,674
Oct 8, 2024186.00199.30185.71197.83192.311,499,174
Oct 7, 2024202.00202.84185.98188.14182.892,294,148
Oct 4, 2024204.80204.90198.62201.34195.731,269,690
Oct 3, 2024208.00209.40202.47203.31197.641,425,114
Oct 1, 2024210.00212.40209.77210.05204.191,062,170
Sep 30, 2024207.50210.30204.09209.77203.921,804,730
Sep 27, 2024205.00210.70205.00207.31201.531,767,725
Sep 26, 2024209.45210.24204.60204.99199.281,548,358
Sep 25, 2024211.23212.50208.10209.40203.561,135,524
Sep 24, 2024211.50213.38209.70211.23205.341,190,665
Sep 23, 2024211.00214.25208.22211.60205.701,813,881
Sep 20, 2024215.01216.75207.36211.93206.023,297,904
Sep 19, 2024 7.8 Dividend
Sep 19, 2024230.00231.40212.15214.65208.674,303,720
Sep 18, 2024239.87240.64234.13236.40222.232,881,538
Sep 17, 2024240.11241.65238.11239.87225.492,446,555
Sep 16, 2024243.00246.85240.20242.16227.645,459,354
Sep 13, 2024220.81239.00219.99238.23223.9514,066,455
Sep 12, 2024219.00221.70216.98219.31206.161,441,308
Sep 11, 2024219.99224.40217.00217.92204.851,795,536
Sep 10, 2024214.01219.90214.01218.63205.521,531,152
Sep 9, 2024215.10215.38211.22213.33200.541,042,343
Sep 6, 2024219.40220.15215.00215.38202.47992,353
Sep 5, 2024217.50221.70215.64218.98205.852,120,389
Sep 4, 2024215.64217.99214.04215.93202.981,026,427
Sep 3, 2024214.50220.79213.50216.30203.332,015,844
Sep 2, 2024215.00215.00212.50213.69200.88713,522
Aug 30, 2024212.48213.70210.00213.00200.231,413,511
Aug 29, 2024214.00214.40208.40210.98198.331,190,820
Aug 28, 2024213.45218.36212.71213.17200.391,710,926
Aug 27, 2024206.00213.40206.00212.42199.681,978,777
Aug 26, 2024206.90207.73205.20206.03193.68717,638
Aug 23, 2024207.87208.75204.15204.40192.151,464,850
Aug 22, 2024210.69210.90206.00206.86194.461,572,500
Aug 21, 2024208.41211.45207.50209.60197.03924,159
Aug 20, 2024209.58210.66206.01206.87194.471,347,259
Aug 19, 2024207.70209.90207.22208.88196.36731,957
Aug 16, 2024211.13213.29204.40205.88193.541,743,801
Aug 14, 2024212.15221.89209.53210.58197.953,535,145
Aug 13, 2024207.45214.56207.45209.07196.54834,197
Aug 12, 2024207.00209.39205.10207.21194.79757,017
Aug 9, 2024211.10213.00208.00209.46196.90800,077
Aug 8, 2024209.99211.33206.53209.53196.97797,849
Aug 7, 2024206.00210.34205.51209.84197.261,220,735
Aug 6, 2024206.98210.20201.00202.73190.581,235,105
Aug 5, 2024212.20212.42201.35203.40191.212,795,836
Aug 2, 2024222.00223.30216.55217.81204.751,960,235
Aug 1, 2024226.80228.40222.85225.13211.631,383,107
Jul 31, 2024228.70228.70222.85225.72212.191,780,066
Jul 30, 2024224.80231.73224.00227.58213.942,174,452
Jul 29, 2024226.00227.00222.50223.90210.48902,462
Jul 26, 2024222.39225.80222.32224.52211.061,565,335
Jul 25, 2024218.10224.30217.20222.16208.842,369,672
Jul 24, 2024215.90223.37214.40219.44206.282,401,039
Jul 23, 2024216.70217.70200.69215.25202.352,462,354
Jul 22, 2024215.00217.89211.10215.21202.31999,737
Jul 19, 2024215.40220.00208.00216.90203.902,203,833
Jul 18, 2024220.20221.77213.21215.38202.472,799,736
Jul 16, 2024224.40229.14218.91220.25207.052,140,467
Jul 15, 2024229.90229.95219.60223.50210.102,658,938
Jul 12, 2024225.10235.00225.10228.23214.556,918,141
Jul 11, 2024217.40224.95217.03224.01210.583,235,408
Jul 10, 2024219.55221.70211.20216.11203.151,743,983
Jul 9, 2024222.00226.70218.25219.02205.893,171,704
Jul 8, 2024220.75224.75217.80220.20207.002,411,674
Jul 5, 2024213.00221.74212.05217.99204.923,711,239
Jul 4, 2024213.90214.52211.51212.47199.731,456,440
Jul 3, 2024210.45216.00210.45213.18200.402,854,317
Jul 2, 2024209.00214.39206.89209.35196.802,661,009
Jul 1, 2024206.40212.40204.50208.27195.782,520,650
Jun 28, 2024211.55212.00205.53206.00193.651,226,534
Jun 27, 2024211.00212.60207.42210.27197.661,421,625
Jun 26, 2024206.85213.35206.42210.12197.523,091,118
Jun 25, 2024206.40208.90204.23206.32193.952,074,332
Jun 24, 2024204.85207.60203.67206.05193.70817,439
Jun 21, 2024206.80207.85204.50205.41193.091,105,156
Jun 20, 2024207.00207.88204.55206.32193.95836,720
Jun 19, 2024211.95212.70205.10206.66194.271,699,213
Jun 18, 2024212.00213.39209.02210.75198.112,251,927
Jun 14, 2024211.45213.20209.00211.66198.971,760,743
Jun 13, 2024211.01214.20208.73210.76198.122,156,592
Jun 12, 2024206.55217.65206.55212.77200.014,244,531
Jun 11, 2024205.50208.75202.65205.89193.552,943,762
Jun 10, 2024206.00206.90201.14203.71191.502,503,889
Jun 7, 2024206.75210.50202.75209.50196.941,530,333
Jun 6, 2024193.05206.40193.05201.80189.702,589,085
Jun 5, 2024187.10192.95178.00189.05177.723,360,888
Jun 4, 2024220.00221.30175.45180.45169.635,396,600
Jun 3, 2024224.00224.00214.40219.30206.152,280,449
May 31, 2024215.00215.55207.00209.40196.852,471,283
May 30, 2024222.20223.40213.20214.40201.551,281,618
May 29, 2024221.00226.50219.20224.05210.621,181,815
May 28, 2024229.00229.70220.50222.55209.211,431,733
May 27, 2024232.25234.65227.70228.80215.081,225,768
May 24, 2024226.60236.50226.00232.25218.332,094,631
May 23, 2024229.00231.05226.15227.00213.391,493,928
May 22, 2024230.00232.30224.35228.10214.421,316,152
May 21, 2024227.35232.10225.05228.30214.612,152,009
May 17, 2024226.50229.00223.30225.80212.261,483,734
May 16, 2024222.20225.60219.75224.75211.281,558,902
May 15, 2024217.00225.90216.55220.25207.051,681,959
May 14, 2024212.00220.20211.10215.55202.632,287,162
May 13, 2024212.00216.95205.40212.10199.381,969,537
May 10, 2024209.05212.85204.10211.20198.542,408,015
May 9, 2024220.65221.45206.90208.15195.672,778,442
May 8, 2024215.75225.00213.30220.85207.612,698,317
May 7, 2024227.50227.70213.55216.75203.762,051,134
May 6, 2024235.95235.95225.00226.55212.972,607,964

Related Tickers

ADANIENSOL.NS Adani Energy Solutions Limited
907.40
-3.18%
 
PGINVIT.BO Powergrid Infrastructure Investment Trust
81.26
-1.07%
 
GVKPIL.NS GVK Power & Infrastructure Limited
3.5200
-2.22%
 
GREENPOWER.NS Orient Green Power Company Limited
11.65
-3.96%
 
ADANIENSOL.BO Adani Energy Solutions Limited
907.20
-3.13%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
13.55
-3.63%
 
RELINFRA.NS Reliance Infrastructure Limited
236.35
-7.82%
 
TATAPOWER.NS The Tata Power Company Limited
374.90
-3.65%
 
JSWENERGY.NS JSW Energy Limited
466.20
-3.12%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%