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

NSE - Delayed Quote INR

PTC Industries Limited (PTCIL.NS)

Compare
14,416.00
-280.00
(-1.91%)
At close: April 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514,668.0014,738.0014,001.0014,416.0014,416.009,829
Apr 16, 202514,600.0015,000.0014,300.0014,696.0014,696.0013,124
Apr 15, 202513,399.0014,600.0013,335.0014,560.0014,560.0017,199
Apr 11, 202513,988.0013,988.0012,975.4513,273.0013,273.0014,489
Apr 9, 202513,300.0013,318.7512,641.2013,171.5513,171.5510,022
Apr 8, 202513,399.8013,399.8013,109.2013,280.2513,280.2510,367
Apr 7, 202512,417.5513,121.8512,417.5512,800.5512,800.5523,263
Apr 4, 202514,130.0014,143.8013,400.0013,797.2513,797.2510,172
Apr 3, 202514,200.0014,210.0013,915.0014,102.7514,102.7510,931
Apr 2, 202514,349.0514,445.0013,914.0514,199.7014,199.709,767
Apr 1, 202514,841.0015,076.4514,220.0014,324.6514,324.659,338
Mar 28, 202514,995.6015,180.0014,720.0014,944.6514,944.6514,917
Mar 27, 202515,000.0015,090.0014,616.4514,940.3014,940.3013,597
Mar 26, 202514,800.0015,000.0014,012.0014,865.4014,865.4020,314
Mar 25, 202513,941.8514,559.5513,382.0014,512.9514,512.9526,801
Mar 24, 202513,476.2013,872.4513,396.0513,872.4513,872.4515,240
Mar 21, 202512,600.0013,212.0512,538.5513,211.9013,211.9033,241
Mar 20, 202512,940.0012,940.0012,450.0512,582.9512,582.9515,739
Mar 19, 202512,750.0012,800.0012,550.0012,586.3012,586.307,376
Mar 18, 202512,362.4512,362.4512,362.4512,362.4512,362.45-
Mar 17, 202512,126.9512,730.0012,126.9512,362.4512,362.4513,571
Mar 13, 202512,056.0012,235.2512,000.0512,126.9512,126.955,814
Mar 12, 202512,398.0012,498.0011,985.0012,121.5512,121.556,366
Mar 11, 202511,794.7012,579.9511,651.0012,341.0512,341.0527,908
Mar 10, 202512,500.0012,890.2512,050.0012,237.2012,237.2024,868
Mar 7, 202512,100.0012,504.5511,730.0512,276.4512,276.4531,612
Mar 6, 202511,909.1011,909.1011,909.1011,909.1011,909.104,839
Mar 5, 202511,287.0011,342.0011,072.0511,342.0011,342.0010,163
Mar 4, 202510,257.6510,801.9510,250.0010,801.9510,801.958,405
Mar 3, 202510,298.0010,500.009,950.0010,287.6010,287.6013,379
Feb 28, 202510,100.1510,400.009,902.3010,204.8010,204.8015,399
Feb 27, 202510,152.0010,610.009,799.9010,413.3510,413.357,205
Feb 25, 202510,206.5010,350.0010,027.1010,142.7010,142.7021,597
Feb 24, 202510,400.0010,500.009,925.0010,258.3010,258.3012,884
Feb 21, 202510,649.0010,654.3510,074.1510,350.3510,350.3524,706
Feb 20, 20259,882.1010,707.809,756.3010,604.3510,604.3550,897
Feb 19, 202510,399.0510,888.0010,197.9510,197.9510,197.9540,635
Feb 18, 202511,949.9511,999.0010,734.6510,734.6510,734.6546,759
Feb 17, 202513,020.0013,083.3511,775.0511,927.3511,927.3537,584
Feb 14, 202513,625.0013,892.1512,802.0013,083.3513,083.3513,513
Feb 13, 202513,900.0014,300.0013,715.8013,854.2013,854.205,079
Feb 12, 202513,601.0014,249.0013,410.0014,126.7514,126.7512,017
Feb 11, 202514,305.8014,370.9013,500.0014,121.6014,121.6013,620
Feb 10, 202514,173.4014,687.5513,414.0014,503.7514,503.7513,997
Feb 7, 202514,555.0014,699.0014,059.3514,173.4514,173.453,358
Feb 6, 202514,601.0014,980.0014,530.3014,627.6514,627.654,258
Feb 5, 202514,640.0014,897.2014,428.2014,623.9014,623.904,796
Feb 4, 202514,550.1014,790.0014,264.3014,654.6514,654.655,903
Feb 3, 202514,700.0014,998.9514,025.0014,611.4514,611.4510,208
Feb 1, 202514,444.0014,913.5513,751.5514,748.0014,748.0012,811
Jan 31, 202513,519.9514,261.8013,421.8514,203.4514,203.4512,431
Jan 30, 202514,113.9514,200.0513,432.7013,582.7013,582.7011,604
Jan 29, 202514,010.0514,400.0513,700.1513,806.9513,806.9512,469
Jan 28, 202514,800.6015,049.0014,420.8514,420.8514,420.857,736
Jan 27, 202515,500.0515,549.9514,699.5515,179.8515,179.8524,289
Jan 24, 202515,348.0015,688.0014,627.5015,473.2015,473.2024,915
Jan 23, 202514,621.0015,294.5514,525.1015,027.1515,027.1517,238
Jan 22, 202515,326.0015,434.6514,794.3014,905.8014,905.808,830
Jan 21, 202515,885.0015,885.0015,252.0015,572.9515,572.9514,623
Jan 20, 202516,420.0016,741.7515,746.1515,792.6515,792.6528,197
Jan 17, 202517,379.9517,400.0016,402.6516,574.9016,574.9016,359
Jan 16, 202517,214.9517,430.0017,000.1517,214.2017,214.2012,488
Jan 15, 202517,387.3517,443.9017,130.0017,215.0017,215.008,596
Jan 14, 202517,316.0017,800.0017,150.0017,300.8517,300.8531,814
Jan 13, 202517,200.0017,550.0016,229.0017,315.1017,315.1020,906
Jan 10, 202517,310.0517,995.0016,522.5517,083.1517,083.1531,317
Jan 9, 202517,252.0017,900.0016,996.3517,392.1517,392.1530,878
Jan 8, 202516,901.0017,495.0016,078.7517,153.1017,153.1036,826
Jan 7, 202515,750.0017,145.0015,680.1516,925.0016,925.00119,561
Jan 6, 202514,490.0015,799.0014,400.0015,645.5015,645.5084,525
Jan 3, 202513,548.9514,628.0013,270.0514,404.3014,404.3068,154
Jan 2, 202513,438.0013,489.4513,205.9013,301.7513,301.7510,167
Jan 1, 202513,249.5013,450.0013,201.0013,335.5513,335.5514,167
Dec 31, 202413,487.0013,620.0013,101.1013,458.6013,458.6023,938
Dec 30, 202413,999.7013,999.7013,360.5513,498.7013,498.7025,440
Dec 27, 202412,208.0013,583.6512,208.0013,530.8013,530.8087,762
Dec 26, 202412,396.3012,690.9012,270.0012,348.8012,348.8023,978
Dec 24, 202412,346.1512,725.0012,160.1012,394.7012,394.7043,449
Dec 23, 202411,800.0012,639.0011,349.1012,480.9012,480.9033,345
Dec 20, 202411,799.9011,799.9011,507.0011,595.7011,595.7042,216
Dec 19, 202411,600.0011,755.0011,361.0511,706.4011,706.4011,109
Dec 18, 202411,440.8011,670.0011,252.1011,595.8011,595.8015,182
Dec 17, 202411,621.2011,730.0011,400.0011,440.8011,440.804,734
Dec 16, 202411,351.0511,749.6011,351.0511,652.0511,652.057,394
Dec 13, 202411,724.9011,724.9011,501.0011,550.6011,550.607,977
Dec 12, 202411,899.9511,899.9511,600.0011,676.1511,676.158,669
Dec 11, 202411,800.0011,881.8011,601.0011,763.6511,763.6511,435
Dec 10, 202411,611.0011,885.3011,184.0011,778.1511,778.1513,529
Dec 9, 202411,623.0011,898.0011,308.3011,631.6011,631.6015,888
Dec 6, 202411,728.5011,798.0011,550.1011,600.3011,600.3043,383
Dec 5, 202411,950.0012,000.0011,610.0011,694.8011,694.808,336
Dec 4, 202411,916.9512,000.0011,750.0011,801.5011,801.505,389
Dec 3, 202411,999.0012,097.2011,850.0011,916.8011,916.8012,099
Dec 2, 202411,968.6012,099.9011,794.2011,893.9011,893.907,382
Nov 29, 202412,275.0012,275.0011,900.0011,968.6011,968.604,741
Nov 28, 202412,225.0012,398.0011,976.3012,098.7012,098.7011,627
Nov 27, 202411,651.2512,270.0011,605.3011,948.6511,948.6514,124
Nov 26, 202412,050.0012,138.0011,625.6511,693.9511,693.9518,755
Nov 25, 202412,200.0012,266.8011,730.0011,992.6511,992.6550,924
Nov 22, 202411,917.8512,200.0011,650.1011,888.1011,888.1017,577
Nov 21, 202411,721.4012,135.1511,585.3511,942.1011,942.1021,063
Nov 19, 202411,224.5011,751.3511,211.1511,721.4011,721.4026,190
Nov 18, 202411,300.0011,550.0011,001.0011,191.8011,191.8017,320
Nov 14, 202411,145.9511,248.9510,600.0011,066.7511,066.7512,164
Nov 13, 202411,690.0011,769.0011,111.4511,111.4511,111.4516,915
Nov 12, 202411,862.9511,907.3511,520.0011,696.2511,696.2514,358
Nov 11, 202411,555.0011,950.0011,220.6011,813.5511,813.5519,619
Nov 8, 202412,100.0012,194.9511,550.0011,647.2511,647.258,649
Nov 7, 202412,170.0012,349.0011,900.0011,996.8511,996.854,907
Nov 6, 202411,894.9512,386.3011,894.9511,996.6011,996.6011,400
Nov 5, 202411,999.9512,100.0011,388.7011,796.5011,796.508,621
Nov 4, 202411,821.0012,045.6011,782.7011,988.1011,988.108,987
Nov 1, 202411,761.0012,599.0011,761.0011,953.7511,953.752,369
Oct 31, 202412,288.0012,288.0011,863.4511,999.0511,999.0540,544
Oct 30, 202412,000.0012,499.0011,893.5511,926.5011,926.5011,752
Oct 29, 202411,984.7012,222.5511,625.3511,935.1011,935.104,014
Oct 28, 202412,180.0012,222.0011,600.1011,732.9011,732.906,954
Oct 25, 202411,899.9012,299.9511,224.0511,854.3511,854.3521,003
Oct 24, 202412,119.0012,308.9511,628.0511,814.7511,814.755,560
Oct 23, 202412,576.2512,898.0012,001.0012,060.0512,060.0518,014
Oct 22, 202412,950.0012,999.0012,460.0512,576.2512,576.259,485
Oct 21, 202413,595.0013,597.5012,749.6513,113.8513,113.8515,572
Oct 18, 202413,500.0013,500.0012,799.5012,950.0012,950.0016,365
Oct 17, 202413,530.7513,598.0013,188.0013,280.1513,280.155,576
Oct 16, 202413,500.0014,040.0013,225.4513,398.6513,398.6517,909
Oct 15, 202413,508.9013,545.0013,030.5513,397.6513,397.6510,515
Oct 14, 202413,351.8013,543.6013,201.0513,508.9013,508.904,372
Oct 11, 202413,540.0013,540.0013,268.6513,351.8013,351.803,791
Oct 10, 202413,780.0013,780.0013,232.2513,418.4513,418.453,571
Oct 9, 202413,310.0013,700.0013,201.0013,535.1513,535.154,693
Oct 8, 202413,699.9013,699.9013,251.0013,491.5013,491.504,424
Oct 7, 202413,595.0014,076.1013,276.5513,911.4013,911.4013,215
Oct 4, 202413,701.0014,000.0013,372.0013,975.3013,975.309,352
Oct 3, 202413,600.0014,050.0013,300.0013,963.2513,963.2510,912
Oct 1, 202414,298.8014,440.0013,700.0014,000.0014,000.004,004
Sep 30, 202413,798.0014,196.0013,520.0014,195.5014,195.5025,297
Sep 27, 202412,900.0013,652.3512,900.0013,520.0013,520.006,892
Sep 26, 202413,400.0013,400.0012,900.0013,002.2513,002.255,715
Sep 25, 202413,650.0013,650.0013,200.0013,268.4013,268.402,014
Sep 24, 202413,316.9513,650.0013,150.0013,502.8513,502.854,958
Sep 23, 202413,600.0013,600.0013,220.0013,316.9513,316.955,401
Sep 20, 202413,852.1014,099.9513,201.0013,749.5513,749.55179,728
Sep 19, 202414,100.0014,300.0013,670.0013,874.1013,874.107,247
Sep 18, 202414,490.0014,490.0014,005.0014,248.6514,248.6514,241
Sep 17, 202414,550.0014,550.0014,140.0014,320.9014,320.905,710
Sep 16, 202414,298.9014,750.0014,110.0014,534.5514,534.5512,502
Sep 13, 202414,460.0014,524.0014,155.0014,260.4014,260.404,653
Sep 12, 202414,100.0014,370.0014,028.0014,334.3514,334.355,470
Sep 11, 202413,899.5014,325.0013,899.5014,267.9014,267.907,880
Sep 10, 202414,190.0014,450.0014,002.0014,171.7514,171.758,506
Sep 9, 202413,956.5014,259.0013,700.0014,178.0514,178.0510,207
Sep 6, 202414,414.9514,449.9014,000.0014,093.0514,093.057,476
Sep 5, 202414,060.0014,500.0014,060.0014,290.5514,290.556,015
Sep 4, 202414,241.0014,600.0013,910.0014,267.9514,267.958,957
Sep 3, 202414,850.0014,850.0014,210.9514,445.4014,445.406,199
Sep 2, 202414,925.0014,925.0014,250.0014,426.0014,426.007,661
Aug 30, 202414,341.0014,943.4514,079.3014,863.4514,863.458,168
Aug 29, 202415,100.0015,100.0014,079.2014,231.9014,231.907,793
Aug 28, 202414,750.0015,344.0014,730.0014,820.2014,820.208,328
Aug 27, 202414,199.0014,729.4014,028.0014,729.4014,729.4013,712
Aug 26, 202413,500.0014,028.0013,499.0014,028.0014,028.009,764
Aug 23, 202413,150.0013,595.0013,095.0013,360.0013,360.003,784
Aug 22, 202413,396.0013,396.0013,001.0013,092.1013,092.102,970
Aug 21, 202413,570.0013,650.0013,100.0013,391.8013,391.803,957
Aug 20, 202413,690.0013,700.0013,251.0013,568.5513,568.554,537
Aug 19, 202414,063.0014,063.0013,514.0513,599.0013,599.004,119
Aug 16, 202414,300.0014,387.6013,790.5014,064.0514,064.055,438
Aug 14, 202413,700.0014,298.0013,400.0014,187.6014,187.605,025
Aug 13, 202414,150.0014,150.0013,800.0013,864.4513,864.452,000
Aug 12, 202414,489.9014,489.9013,899.0514,148.7514,148.753,643
Aug 9, 202414,050.0014,544.0013,986.0014,294.5014,294.5010,139
Aug 8, 202413,998.9514,100.0013,599.5014,023.0014,023.005,377
Aug 7, 202413,506.0013,950.0013,205.0013,890.0013,890.004,143
Aug 6, 202413,251.0013,801.1012,717.4513,505.4013,505.408,601
Aug 5, 202413,500.0013,909.9013,232.2013,386.7513,386.759,836
Aug 2, 202413,600.0014,100.0013,401.0013,928.6013,928.606,866
Aug 1, 202413,939.0013,939.0013,410.0013,790.4513,790.455,401
Jul 31, 202413,545.0014,150.9013,325.0013,912.7513,912.759,929
Jul 30, 202414,349.0014,349.0013,850.0014,021.8514,021.853,042
Jul 29, 202414,050.0014,399.9013,850.0014,287.1514,287.154,477
Jul 26, 202413,683.7014,190.0013,500.0013,990.7013,990.705,781
Jul 25, 202413,700.0013,799.0013,250.0013,683.7013,683.702,453
Jul 24, 202413,775.1014,099.0013,400.0013,744.7013,744.701,968
Jul 23, 202413,905.8014,000.0013,198.0013,775.1013,775.105,837
Jul 22, 202413,500.0014,190.0013,150.0013,878.0013,878.007,920
Jul 19, 202414,200.0014,200.0013,530.4513,721.5013,721.506,231
Jul 18, 202414,335.7014,350.0013,850.0014,242.5514,242.556,657
Jul 16, 202414,300.0014,500.0013,800.0014,335.7014,335.707,817
Jul 15, 202414,950.0014,990.0014,100.0014,202.8014,202.8017,148
Jul 12, 202415,000.0015,211.0013,369.0014,547.8514,547.8527,410
Jul 11, 202414,952.0015,700.0014,720.0014,854.4514,854.4521,984
Jul 10, 202414,800.0015,702.1014,200.0014,752.1014,752.1028,299
Jul 9, 202414,650.0015,000.0014,488.3514,724.0514,724.059,533
Jul 8, 202414,800.0014,899.9514,570.0014,645.0514,645.056,339
Jul 5, 202415,000.0015,000.0014,511.1514,789.1014,789.1010,564
Jul 4, 202415,115.0015,251.0014,811.1514,997.7014,997.7013,026
Jul 3, 202414,322.2515,299.9013,937.4514,845.1014,845.1028,450
Jul 2, 202414,227.0014,267.9513,310.1014,189.6514,189.6513,871
Jul 1, 202413,949.9514,598.9013,757.0013,995.8013,995.8012,501
Jun 28, 202413,980.0014,150.0013,450.0013,742.3013,742.309,432
Jun 27, 202413,250.5513,900.0013,000.5513,746.0013,746.0011,924
Jun 26, 202413,459.7013,649.6512,702.0013,250.5513,250.5526,674
Jun 25, 202413,699.0013,798.7513,390.0013,459.7013,459.703,926
Jun 24, 202413,200.0013,909.0013,115.0013,651.4513,651.457,567
Jun 21, 202413,677.9513,743.2512,960.0013,504.2013,504.208,866
Jun 20, 202413,899.8014,261.0013,454.0513,603.1513,603.156,848
Jun 19, 202414,000.0014,380.0013,500.0013,755.2513,755.2519,017
Jun 18, 202414,950.0015,240.0013,666.0013,853.7013,853.7036,638
Jun 14, 202412,525.8014,930.9512,525.8014,729.6014,729.6079,446
Jun 13, 202412,290.0013,139.9512,244.9512,525.8012,525.8032,297
Jun 12, 202411,796.5012,350.0011,621.1012,244.3512,244.3516,302
Jun 11, 202411,600.0011,800.0011,452.4511,710.5011,710.5016,439
Jun 10, 202411,101.0011,350.0010,605.0011,137.1011,137.1014,978
Jun 7, 202410,700.0011,099.9510,527.9510,934.7010,934.7019,747
Jun 6, 202410,200.0011,300.0010,050.2510,787.9010,787.90125,318
Jun 5, 20248,476.009,871.208,150.009,871.209,871.20171,800
Jun 4, 202410,000.0010,174.858,000.008,226.008,226.00105,783
Jun 3, 20248,599.0010,055.508,470.059,878.909,878.90161,678
May 31, 20248,500.008,665.558,250.008,379.608,379.60122,689
May 30, 20247,700.008,045.607,700.007,800.707,800.7010,983
May 29, 20248,144.458,144.457,680.007,731.807,731.809,579
May 28, 20248,005.008,169.957,801.107,828.057,828.056,162
May 27, 20248,183.758,204.157,830.057,892.807,892.8010,253
May 24, 20248,099.558,477.858,079.858,134.958,134.9513,083
May 23, 20248,060.008,250.507,934.158,076.458,076.455,998
May 22, 20248,153.408,250.007,981.158,116.858,116.8512,211
May 21, 20247,450.008,290.957,351.008,153.408,153.4055,792
May 17, 20247,400.007,500.007,382.257,416.607,416.603,188
May 16, 20247,400.657,480.007,381.107,410.557,410.552,856
May 15, 20247,396.007,487.957,341.257,391.157,391.153,405
May 14, 20247,298.007,397.907,226.057,371.957,371.953,308
May 13, 20247,400.007,400.007,149.607,284.007,284.008,465
May 10, 20247,271.157,380.957,174.407,326.757,326.756,244
May 9, 20247,301.007,376.807,224.957,271.157,271.1521,290
May 8, 20247,329.657,388.007,200.007,340.557,340.555,235
May 7, 20247,650.007,650.007,200.007,257.107,257.1010,254
May 6, 20247,694.557,768.107,401.007,417.507,417.506,564
May 3, 20247,700.007,873.507,619.157,648.857,648.853,882
May 2, 20247,817.157,881.457,725.007,765.157,765.155,073
Apr 30, 20247,938.007,948.157,743.757,801.557,801.556,344
Apr 29, 20248,044.458,044.457,683.957,822.657,822.657,866
Apr 26, 20247,700.007,832.307,650.057,677.607,677.605,715
Apr 25, 20247,599.957,987.007,450.007,831.107,831.1014,537
Apr 24, 20247,573.307,631.257,450.007,497.207,497.207,483
Apr 23, 20247,714.507,730.757,523.857,570.907,570.906,840
Apr 22, 20247,709.407,788.707,650.107,692.257,692.258,212
Apr 19, 20247,865.607,865.657,600.007,661.357,661.3513,428
Apr 18, 20247,649.008,383.857,500.007,865.607,865.6055,306

Related Tickers

SUNCLAY.NS Sundaram-Clayton Limited
2,095.40
-2.54%
 
CTCL.BO Captain Technocast Limited
529.90
-0.95%
 
SUNCLAY.BO Sundaram-Clayton Limited
2,106.50
-2.36%
 
FRONTSP.BO Frontier Springs Limited
2,060.55
-0.49%
 
GRAVITA.NS Gravita India Limited
1,977.30
+2.80%
 
BALUFORGE.BO Balu Forge Industries Limited
609.70
+1.57%
 
ROLEXRINGS.BO Rolex Rings Limited
1,337.75
-0.55%
 
AEROFLEX.NS Aeroflex Industries Limited
175.64
-0.07%
 
SBCL.NS Shivalik Bimetal Controls Limited
440.25
+1.10%