Price Data Selection & Download
PTC India Share Price All Time Records & Statistics (Apr 2004 - Oct 2026)
5529 daily OHLCV records on NSE from April 2004 to Oct. 2026. For live price, key ratios and fundamentals, see PTC screener.
Share Price All Time High
₹254.60
February 01, 2024
NSE Exchange
Share Price All Time Low
₹31.10
April 07, 2004
NSE Exchange
Highest Volume Trading Day
80,469,751
April 07, 2004 • ₹44.80
NSE Exchange
Share Price History Data (Apr 2004 - Oct 2026)
PTC daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹156.45 | ₹157.90 | ₹155.00 | ₹157.52 | 3,047,215 |
| 2026-10-01 | ₹155.05 | ₹155.44 | ₹153.14 | ₹154.79 | 1,221,503 |
| 2026-09-30 | ₹156.00 | ₹156.39 | ₹154.70 | ₹155.56 | 1,233,686 |
| 2026-09-29 | ₹155.20 | ₹156.09 | ₹153.53 | ₹155.75 | 1,273,851 |
| 2026-09-28 | ₹155.50 | ₹155.79 | ₹154.20 | ₹154.88 | 1,099,040 |
| 2026-09-25 | ₹156.35 | ₹156.48 | ₹154.45 | ₹155.09 | 997,223 |
| 2026-09-24 | ₹156.90 | ₹157.79 | ₹155.26 | ₹155.89 | 1,398,404 |
| 2026-09-23 | ₹156.05 | ₹157.40 | ₹155.68 | ₹157.08 | 724,814 |
| 2026-09-22 | ₹156.78 | ₹157.95 | ₹155.08 | ₹155.63 | 1,053,065 |
| 2026-09-21 | ₹156.00 | ₹158.38 | ₹155.80 | ₹156.28 | 1,151,478 |
| 2026-09-18 | ₹156.45 | ₹157.00 | ₹153.80 | ₹156.23 | 1,628,957 |
| 2026-09-17 | ₹152.49 | ₹156.45 | ₹151.71 | ₹155.93 | 1,571,624 |
| 2026-09-16 | ₹153.00 | ₹153.79 | ₹150.51 | ₹151.96 | 1,795,094 |
| 2026-09-15 | ₹154.00 | ₹155.55 | ₹152.05 | ₹152.41 | 1,610,691 |
| 2026-09-11 | ₹153.50 | ₹153.65 | ₹152.30 | ₹152.78 | 878,717 |
| 2026-09-10 | ₹153.12 | ₹156.40 | ₹153.01 | ₹153.69 | 1,569,043 |
| 2026-09-09 | ₹153.91 | ₹154.59 | ₹152.78 | ₹153.12 | 1,062,150 |
| 2026-09-08 | ₹155.36 | ₹155.45 | ₹153.33 | ₹154.20 | 1,017,313 |
| 2026-09-07 | ₹157.00 | ₹157.00 | ₹154.40 | ₹154.78 | 953,200 |
| 2026-09-04 | ₹155.34 | ₹156.80 | ₹155.25 | ₹156.29 | 849,440 |
| 2026-09-03 | ₹156.00 | ₹157.00 | ₹154.60 | ₹155.25 | 794,952 |
| 2026-09-02 | ₹155.00 | ₹155.90 | ₹153.41 | ₹155.44 | 761,035 |
| 2026-09-01 | ₹151.95 | ₹158.92 | ₹151.94 | ₹155.20 | 3,061,118 |
| 2026-08-31 | ₹157.69 | ₹157.69 | ₹150.25 | ₹150.89 | 9,086,084 |
| 2026-08-28 | ₹158.00 | ₹158.11 | ₹156.01 | ₹157.69 | 1,285,321 |
| 2026-08-27 | ₹157.22 | ₹159.00 | ₹156.75 | ₹157.96 | 711,786 |
| 2026-08-26 | ₹158.50 | ₹159.35 | ₹157.01 | ₹157.28 | 963,657 |
| 2026-08-25 | ₹157.00 | ₹158.57 | ₹156.29 | ₹158.05 | 986,291 |
| 2026-08-24 | ₹156.56 | ₹157.65 | ₹155.60 | ₹156.84 | 1,288,256 |
| 2026-08-21 | ₹157.05 | ₹157.79 | ₹156.15 | ₹156.56 | 1,253,565 |
| 2026-08-20 | ₹156.00 | ₹158.19 | ₹156.00 | ₹157.05 | 1,448,112 |
| 2026-08-19 | ₹158.89 | ₹159.00 | ₹155.15 | ₹155.50 | 1,876,714 |
| 2026-08-18 | ₹160.99 | ₹162.50 | ₹158.57 | ₹158.89 | 1,401,008 |
| 2026-08-17 | ₹162.16 | ₹163.44 | ₹160.00 | ₹160.62 | 1,418,832 |
| 2026-08-14 | ₹164.11 | ₹164.67 | ₹160.60 | ₹161.47 | 1,981,660 |
| 2026-08-13 | ₹166.00 | ₹166.69 | ₹164.35 | ₹164.80 | 1,472,019 |
| 2026-08-12 | ₹172.03 | ₹172.07 | ₹165.05 | ₹165.41 | 2,677,463 |
| 2026-08-11 | ₹176.95 | ₹176.95 | ₹171.20 | ₹171.95 | 2,078,585 |
| 2026-08-10 | ₹180.00 | ₹180.00 | ₹175.87 | ₹177.99 | 4,133,683 |
| 2026-08-07 | ₹201.00 | ₹204.20 | ₹195.40 | ₹203.30 | 12,883,295 |
| 2026-08-06 | ₹200.00 | ₹201.52 | ₹198.12 | ₹200.17 | 7,809,024 |
| 2026-08-05 | ₹190.00 | ₹199.80 | ₹188.35 | ₹198.36 | 17,703,096 |
| 2026-08-04 | ₹181.60 | ₹184.39 | ₹179.90 | ₹183.44 | 2,170,561 |
| 2026-08-03 | ₹176.21 | ₹182.20 | ₹175.90 | ₹180.11 | 4,283,556 |
| 2026-07-31 | ₹170.00 | ₹175.90 | ₹166.81 | ₹175.52 | 2,195,575 |
| 2026-07-30 | ₹168.11 | ₹169.60 | ₹166.40 | ₹169.13 | 402,504 |
| 2026-07-29 | ₹166.39 | ₹169.00 | ₹165.41 | ₹167.81 | 835,603 |
| 2026-07-28 | ₹166.27 | ₹167.16 | ₹165.10 | ₹165.91 | 366,729 |
| 2026-07-27 | ₹165.48 | ₹167.80 | ₹165.05 | ₹166.33 | 430,444 |
| 2026-07-24 | ₹168.00 | ₹168.18 | ₹163.80 | ₹164.40 | 1,325,001 |
| 2026-07-23 | ₹167.50 | ₹172.00 | ₹166.30 | ₹168.38 | 625,576 |
| 2026-07-22 | ₹171.00 | ₹171.00 | ₹167.44 | ₹167.71 | 626,978 |
| 2026-07-21 | ₹173.00 | ₹173.05 | ₹169.83 | ₹170.01 | 461,492 |
| 2026-07-20 | ₹169.08 | ₹173.95 | ₹168.74 | ₹172.99 | 515,991 |
| 2026-07-17 | ₹170.48 | ₹170.98 | ₹168.22 | ₹169.08 | 544,525 |
| 2026-07-16 | ₹173.32 | ₹173.82 | ₹169.70 | ₹170.51 | 383,014 |
| 2026-07-15 | ₹173.78 | ₹174.42 | ₹172.04 | ₹173.32 | 400,645 |
| 2026-07-14 | ₹170.76 | ₹174.50 | ₹169.50 | ₹173.75 | 659,531 |
| 2026-07-13 | ₹172.00 | ₹172.20 | ₹169.50 | ₹170.76 | 511,850 |
| 2026-07-10 | ₹168.50 | ₹172.95 | ₹168.50 | ₹172.46 | 662,460 |
| 2026-07-09 | ₹169.40 | ₹169.99 | ₹167.69 | ₹168.02 | 637,491 |
| 2026-07-08 | ₹173.50 | ₹173.83 | ₹166.57 | ₹168.42 | 1,161,278 |
| 2026-07-07 | ₹175.60 | ₹175.60 | ₹171.49 | ₹172.97 | 663,989 |
| 2026-07-06 | ₹177.89 | ₹178.40 | ₹174.20 | ₹174.77 | 640,161 |
| 2026-07-03 | ₹178.32 | ₹178.94 | ₹177.17 | ₹177.66 | 473,876 |
| 2026-07-02 | ₹179.00 | ₹179.44 | ₹177.00 | ₹177.28 | 502,639 |
| 2026-07-01 | ₹180.99 | ₹182.50 | ₹177.94 | ₹178.66 | 631,215 |
| 2026-06-30 | ₹182.50 | ₹182.77 | ₹180.21 | ₹180.98 | 481,889 |
| 2026-06-29 | ₹181.71 | ₹183.74 | ₹180.10 | ₹181.89 | 703,261 |
| 2026-06-25 | ₹184.90 | ₹185.60 | ₹181.02 | ₹181.80 | 979,758 |
| 2026-06-24 | ₹186.46 | ₹186.67 | ₹183.24 | ₹184.76 | 477,271 |
| 2026-06-23 | ₹190.60 | ₹191.10 | ₹185.08 | ₹186.46 | 659,546 |
| 2026-06-22 | ₹186.65 | ₹191.00 | ₹186.65 | ₹189.95 | 606,012 |
| 2026-06-19 | ₹188.90 | ₹189.65 | ₹186.27 | ₹186.65 | 714,746 |
| 2026-06-18 | ₹191.60 | ₹192.88 | ₹187.11 | ₹188.95 | 791,938 |
| 2026-06-17 | ₹195.24 | ₹195.79 | ₹190.10 | ₹190.68 | 945,727 |
| 2026-06-16 | ₹191.99 | ₹197.30 | ₹190.18 | ₹195.24 | 1,595,577 |
| 2026-06-15 | ₹192.00 | ₹194.24 | ₹190.08 | ₹190.61 | 1,157,165 |
| 2026-06-12 | ₹185.00 | ₹190.60 | ₹184.53 | ₹189.20 | 1,237,733 |
| 2026-06-11 | ₹182.00 | ₹184.85 | ₹181.02 | ₹183.16 | 1,345,904 |
| 2026-06-10 | ₹187.00 | ₹188.36 | ₹181.00 | ₹181.49 | 1,152,615 |
| 2026-06-09 | ₹194.00 | ₹194.50 | ₹186.40 | ₹187.00 | 1,444,045 |
| 2026-06-08 | ₹184.00 | ₹194.98 | ₹182.20 | ₹193.06 | 2,931,550 |
| 2026-06-05 | ₹183.90 | ₹186.30 | ₹183.75 | ₹184.39 | 629,420 |
| 2026-06-04 | ₹185.16 | ₹185.80 | ₹182.79 | ₹182.99 | 602,053 |
| 2026-06-03 | ₹188.46 | ₹188.65 | ₹184.01 | ₹185.20 | 645,421 |
| 2026-06-02 | ₹185.10 | ₹189.75 | ₹183.10 | ₹188.46 | 921,541 |
| 2026-06-01 | ₹185.00 | ₹190.79 | ₹180.97 | ₹186.44 | 2,326,093 |
| 2026-05-29 | ₹188.22 | ₹190.85 | ₹181.20 | ₹183.15 | 2,033,853 |
| 2026-05-27 | ₹192.35 | ₹195.65 | ₹188.30 | ₹189.69 | 1,288,767 |
| 2026-05-26 | ₹191.25 | ₹194.50 | ₹191.00 | ₹191.58 | 828,013 |
| 2026-05-25 | ₹195.00 | ₹197.95 | ₹189.93 | ₹191.93 | 1,201,066 |
| 2026-05-22 | ₹196.10 | ₹198.05 | ₹193.02 | ₹193.77 | 600,980 |
| 2026-05-21 | ₹197.01 | ₹202.90 | ₹195.20 | ₹196.01 | 1,361,894 |
| 2026-05-20 | ₹199.43 | ₹201.87 | ₹187.74 | ₹196.32 | 6,097,777 |
| 2026-05-19 | ₹205.70 | ₹212.93 | ₹205.70 | ₹207.14 | 672,407 |
| 2026-05-18 | ₹211.13 | ₹211.13 | ₹202.87 | ₹205.30 | 1,473,049 |
| 2026-05-15 | ₹212.00 | ₹215.45 | ₹208.50 | ₹211.13 | 1,322,198 |
| 2026-05-14 | ₹208.51 | ₹212.78 | ₹206.46 | ₹211.74 | 1,243,933 |
| 2026-05-13 | ₹200.50 | ₹209.25 | ₹200.50 | ₹206.46 | 1,252,834 |
| 2026-05-12 | ₹213.58 | ₹214.27 | ₹200.90 | ₹201.93 | 2,124,772 |
| 2026-05-11 | ₹221.70 | ₹221.70 | ₹212.10 | ₹213.58 | 1,810,311 |
| 2026-05-08 | ₹227.00 | ₹229.38 | ₹222.00 | ₹222.81 | 1,727,878 |
| 2026-05-07 | ₹219.00 | ₹229.51 | ₹218.47 | ₹227.38 | 4,050,893 |
| 2026-05-06 | ₹216.80 | ₹219.67 | ₹212.66 | ₹218.46 | 1,917,913 |
| 2026-05-05 | ₹217.00 | ₹218.76 | ₹212.70 | ₹215.90 | 2,529,009 |
| 2026-05-04 | ₹209.70 | ₹217.59 | ₹208.66 | ₹217.09 | 3,607,069 |
| 2026-04-30 | ₹202.00 | ₹210.50 | ₹198.04 | ₹207.70 | 4,410,027 |
| 2026-04-29 | ₹208.25 | ₹210.80 | ₹203.15 | ₹203.96 | 2,541,858 |
| 2026-04-28 | ₹197.00 | ₹206.79 | ₹195.69 | ₹205.71 | 6,119,448 |
| 2026-04-27 | ₹185.39 | ₹195.60 | ₹184.19 | ₹195.20 | 3,618,942 |
| 2026-04-24 | ₹186.25 | ₹187.44 | ₹182.69 | ₹183.65 | 1,106,224 |
| 2026-04-23 | ₹184.78 | ₹189.29 | ₹184.78 | ₹185.91 | 1,381,414 |
| 2026-04-22 | ₹186.88 | ₹188.50 | ₹184.60 | ₹186.52 | 1,390,185 |
| 2026-04-21 | ₹194.00 | ₹194.01 | ₹185.00 | ₹186.88 | 2,020,969 |
| 2026-04-20 | ₹185.25 | ₹197.75 | ₹185.10 | ₹192.16 | 5,890,151 |
| 2026-04-17 | ₹185.00 | ₹187.79 | ₹181.94 | ₹184.75 | 6,904,081 |
| 2026-04-16 | ₹175.37 | ₹186.00 | ₹175.25 | ₹183.05 | 4,347,622 |
| 2026-04-15 | ₹172.55 | ₹176.00 | ₹172.00 | ₹175.37 | 1,612,662 |
| 2026-04-13 | ₹163.25 | ₹170.50 | ₹162.00 | ₹169.69 | 2,029,118 |
| 2026-04-10 | ₹166.70 | ₹167.90 | ₹166.10 | ₹166.44 | 709,021 |
| 2026-04-09 | ₹168.00 | ₹168.90 | ₹165.53 | ₹166.61 | 1,181,252 |
| 2026-04-08 | ₹166.20 | ₹169.44 | ₹165.00 | ₹168.64 | 1,805,915 |
| 2026-04-07 | ₹164.71 | ₹165.45 | ₹161.55 | ₹162.75 | 923,776 |
| 2026-04-06 | ₹166.20 | ₹166.74 | ₹163.10 | ₹164.90 | 731,968 |
| 2026-04-02 | ₹166.01 | ₹166.01 | ₹161.71 | ₹165.20 | 663,487 |
| 2026-04-01 | ₹162.27 | ₹167.70 | ₹160.84 | ₹167.32 | 1,586,686 |
| 2026-03-30 | ₹162.35 | ₹163.07 | ₹156.80 | ₹157.55 | 1,351,346 |
| 2026-03-27 | ₹162.02 | ₹164.45 | ₹160.62 | ₹163.14 | 1,559,213 |
| 2026-03-25 | ₹163.00 | ₹165.24 | ₹161.98 | ₹162.34 | 963,443 |
| 2026-03-24 | ₹164.80 | ₹164.80 | ₹159.57 | ₹161.43 | 1,121,023 |
| 2026-03-23 | ₹164.00 | ₹164.70 | ₹157.85 | ₹159.09 | 1,004,111 |
| 2026-03-20 | ₹162.00 | ₹167.20 | ₹161.26 | ₹165.18 | 1,167,570 |
| 2026-03-19 | ₹162.50 | ₹163.58 | ₹159.70 | ₹160.23 | 715,427 |
| 2026-03-18 | ₹160.50 | ₹164.65 | ₹159.10 | ₹163.75 | 1,142,577 |
| 2026-03-17 | ₹158.00 | ₹159.72 | ₹157.26 | ₹159.10 | 894,196 |
| 2026-03-16 | ₹157.79 | ₹159.53 | ₹155.22 | ₹157.32 | 980,981 |
| 2026-03-13 | ₹161.00 | ₹163.29 | ₹157.50 | ₹158.48 | 1,235,175 |
| 2026-03-12 | ₹155.48 | ₹164.30 | ₹154.26 | ₹160.87 | 1,399,360 |
| 2026-03-11 | ₹158.08 | ₹161.45 | ₹157.40 | ₹157.51 | 714,885 |
| 2026-03-10 | ₹155.50 | ₹158.70 | ₹154.09 | ₹158.08 | 1,105,936 |
| 2026-03-09 | ₹155.00 | ₹156.70 | ₹152.62 | ₹153.72 | 1,194,491 |
| 2026-03-06 | ₹159.90 | ₹161.50 | ₹157.78 | ₹158.13 | 846,809 |
| 2026-03-05 | ₹158.18 | ₹160.27 | ₹156.87 | ₹158.60 | 1,202,449 |
| 2026-03-04 | ₹162.00 | ₹162.39 | ₹156.35 | ₹157.30 | 1,262,292 |
| 2026-03-02 | ₹161.00 | ₹167.46 | ₹160.81 | ₹162.76 | 1,757,312 |
| 2026-02-27 | ₹163.00 | ₹168.50 | ₹163.00 | ₹166.52 | 1,107,967 |
| 2026-02-26 | ₹165.48 | ₹166.24 | ₹163.51 | ₹163.96 | 939,096 |
| 2026-02-25 | ₹165.80 | ₹166.70 | ₹163.50 | ₹165.59 | 818,478 |
| 2026-02-24 | ₹168.25 | ₹168.30 | ₹163.01 | ₹165.50 | 1,279,811 |
| 2026-02-23 | ₹168.99 | ₹169.66 | ₹166.51 | ₹168.31 | 769,554 |
| 2026-02-20 | ₹169.80 | ₹169.80 | ₹166.27 | ₹168.69 | 828,040 |
| 2026-02-19 | ₹174.95 | ₹175.50 | ₹170.52 | ₹171.43 | 1,533,525 |
| 2026-02-18 | ₹175.40 | ₹175.40 | ₹172.07 | ₹174.67 | 918,447 |
| 2026-02-17 | ₹173.95 | ₹176.12 | ₹172.85 | ₹174.53 | 1,016,552 |
| 2026-02-16 | ₹180.00 | ₹180.80 | ₹170.10 | ₹172.95 | 3,196,669 |
| 2026-02-13 | ₹182.70 | ₹185.97 | ₹181.74 | ₹185.05 | 1,060,806 |
| 2026-02-12 | ₹188.76 | ₹190.17 | ₹184.73 | ₹185.38 | 1,445,736 |
| 2026-02-11 | ₹190.64 | ₹192.29 | ₹188.93 | ₹190.29 | 955,478 |
| 2026-02-10 | ₹190.00 | ₹191.50 | ₹187.77 | ₹189.46 | 1,863,088 |
| 2026-02-09 | ₹180.62 | ₹188.48 | ₹180.62 | ₹187.38 | 2,058,401 |
| 2026-02-06 | ₹180.00 | ₹181.70 | ₹177.48 | ₹180.57 | 796,331 |
| 2026-02-05 | ₹181.70 | ₹183.31 | ₹179.98 | ₹180.70 | 862,535 |
| 2026-02-04 | ₹174.00 | ₹183.90 | ₹173.30 | ₹181.72 | 2,351,052 |
| 2026-02-03 | ₹174.70 | ₹177.20 | ₹169.53 | ₹175.70 | 2,329,619 |
| 2026-02-02 | ₹168.00 | ₹171.80 | ₹165.15 | ₹169.77 | 944,523 |
| 2026-02-01 | ₹172.50 | ₹172.75 | ₹166.24 | ₹167.79 | 866,913 |
| 2026-01-30 | ₹174.70 | ₹174.70 | ₹170.15 | ₹172.41 | 1,367,365 |
| 2026-01-29 | ₹174.64 | ₹178.99 | ₹172.85 | ₹174.94 | 1,934,125 |
| 2026-01-28 | ₹170.00 | ₹175.50 | ₹166.51 | ₹174.64 | 2,961,100 |
| 2026-01-27 | ₹160.00 | ₹173.00 | ₹158.30 | ₹168.00 | 6,783,177 |
| 2026-01-23 | ₹157.16 | ₹158.25 | ₹156.39 | ₹157.52 | 845,586 |
| 2026-01-22 | ₹154.90 | ₹157.90 | ₹154.00 | ₹157.16 | 983,291 |
| 2026-01-21 | ₹149.59 | ₹154.56 | ₹149.59 | ₹152.80 | 1,304,231 |
| 2026-01-20 | ₹156.00 | ₹156.16 | ₹152.30 | ₹152.94 | 1,116,152 |
| 2026-01-19 | ₹156.11 | ₹158.10 | ₹155.40 | ₹155.95 | 869,938 |
| 2026-01-16 | ₹161.25 | ₹161.88 | ₹154.49 | ₹156.11 | 3,385,865 |
| 2026-01-14 | ₹158.00 | ₹161.36 | ₹158.00 | ₹160.77 | 652,133 |
| 2026-01-13 | ₹158.25 | ₹160.52 | ₹157.53 | ₹158.54 | 632,383 |
| 2026-01-12 | ₹159.50 | ₹160.00 | ₹156.22 | ₹158.10 | 837,989 |
| 2026-01-09 | ₹160.00 | ₹162.50 | ₹158.31 | ₹159.38 | 919,256 |
| 2026-01-08 | ₹165.28 | ₹165.95 | ₹160.10 | ₹161.01 | 821,923 |
| 2026-01-07 | ₹166.07 | ₹167.09 | ₹164.40 | ₹165.23 | 703,756 |
| 2026-01-06 | ₹167.50 | ₹167.50 | ₹164.80 | ₹166.07 | 733,399 |
| 2026-01-05 | ₹167.99 | ₹169.48 | ₹166.01 | ₹166.86 | 1,125,008 |
| 2026-01-02 | ₹162.90 | ₹167.99 | ₹162.26 | ₹167.39 | 1,437,370 |
| 2026-01-01 | ₹161.50 | ₹163.59 | ₹160.93 | ₹162.83 | 851,756 |
PTC India Share Price Performance Analysis (Apr 2004 - Oct 2026)
PTC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.26%
₹162.83 → ₹157.52
Year to Date
Price Volatility
9.78%
Low Volatility
Year to Date
Average Daily Volume
1,687,810
Year to Date Average
NSE Exchange
PTC India Share Price History – Frequently Asked Questions
Common questions about PTC historical data and records.
What is the all-time high share price of PTC India (PTC)?
The all-time high share price of PTC India was ₹254.6 recorded on February 01, 2024 on the NSE exchange.
What is the all-time low share price of PTC India (PTC)?
The all-time low share price of PTC India was ₹31.1 recorded on April 07, 2004 on the NSE exchange.
How can I download PTC historical share price data?
You can download PTC India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PTC shares?
The highest trading volume day for PTC India was 80,469,751 shares traded on April 07, 2004 on the NSE exchange, with share price at ₹44.8.