Price Data Selection & Download
PTC India Financial Services Share Price All Time Records & Statistics (Mar 2011 - Jul 2026)
3772 daily OHLCV records on NSE from March 2011 to July 2026. Examine PFS earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹73.15
January 15, 2015
NSE Exchange
Share Price All Time Low
₹6.70
March 24, 2020
NSE Exchange
Highest Volume Trading Day
63,245,666
October 24, 2025 • ₹39.46
NSE Exchange
Share Price History Data (Mar 2011 - Jul 2026)
PFS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹29.22 | ₹29.53 | ₹28.92 | ₹29.28 | 379,611 |
| 2026-07-23 | ₹29.50 | ₹29.75 | ₹29.22 | ₹29.54 | 215,715 |
| 2026-07-22 | ₹29.90 | ₹29.90 | ₹29.36 | ₹29.50 | 238,460 |
| 2026-07-21 | ₹30.00 | ₹30.20 | ₹29.50 | ₹29.62 | 283,763 |
| 2026-07-20 | ₹29.85 | ₹30.09 | ₹29.42 | ₹29.99 | 478,521 |
| 2026-07-17 | ₹30.01 | ₹30.22 | ₹29.65 | ₹29.79 | 262,228 |
| 2026-07-16 | ₹30.21 | ₹30.36 | ₹29.76 | ₹30.01 | 530,680 |
| 2026-07-15 | ₹30.50 | ₹30.75 | ₹30.10 | ₹30.18 | 320,283 |
| 2026-07-14 | ₹31.00 | ₹31.04 | ₹30.30 | ₹30.57 | 316,086 |
| 2026-07-13 | ₹30.65 | ₹31.40 | ₹30.60 | ₹31.03 | 379,435 |
| 2026-07-10 | ₹30.60 | ₹30.98 | ₹30.60 | ₹30.66 | 284,381 |
| 2026-07-09 | ₹30.63 | ₹30.81 | ₹30.59 | ₹30.59 | 359,912 |
| 2026-07-08 | ₹30.60 | ₹30.77 | ₹30.16 | ₹30.63 | 502,099 |
| 2026-07-07 | ₹30.60 | ₹31.16 | ₹30.60 | ₹30.77 | 365,844 |
| 2026-07-06 | ₹31.29 | ₹31.35 | ₹30.59 | ₹30.61 | 632,456 |
| 2026-07-03 | ₹31.19 | ₹31.50 | ₹31.13 | ₹31.27 | 239,440 |
| 2026-07-02 | ₹31.66 | ₹32.00 | ₹31.15 | ₹31.18 | 422,859 |
| 2026-07-01 | ₹32.34 | ₹32.34 | ₹31.23 | ₹31.35 | 687,400 |
| 2026-06-30 | ₹31.39 | ₹31.64 | ₹31.02 | ₹31.34 | 272,728 |
| 2026-06-29 | ₹30.76 | ₹31.99 | ₹30.65 | ₹31.38 | 1,417,079 |
| 2026-06-25 | ₹30.52 | ₹30.97 | ₹30.46 | ₹30.65 | 484,490 |
| 2026-06-24 | ₹30.64 | ₹30.78 | ₹30.35 | ₹30.59 | 421,621 |
| 2026-06-23 | ₹31.25 | ₹31.49 | ₹30.52 | ₹30.64 | 404,164 |
| 2026-06-22 | ₹31.00 | ₹31.68 | ₹31.00 | ₹31.45 | 575,635 |
| 2026-06-19 | ₹31.20 | ₹31.44 | ₹30.81 | ₹31.05 | 374,601 |
| 2026-06-18 | ₹31.42 | ₹31.55 | ₹30.75 | ₹30.95 | 496,745 |
| 2026-06-17 | ₹31.60 | ₹31.60 | ₹31.07 | ₹31.38 | 609,219 |
| 2026-06-16 | ₹30.77 | ₹31.60 | ₹30.75 | ₹31.30 | 734,729 |
| 2026-06-15 | ₹31.00 | ₹31.44 | ₹30.61 | ₹30.78 | 919,943 |
| 2026-06-12 | ₹30.45 | ₹30.66 | ₹30.00 | ₹30.52 | 909,837 |
| 2026-06-11 | ₹30.60 | ₹31.29 | ₹29.60 | ₹29.86 | 1,174,110 |
| 2026-06-10 | ₹31.55 | ₹31.56 | ₹30.60 | ₹30.62 | 543,403 |
| 2026-06-09 | ₹31.08 | ₹32.35 | ₹31.00 | ₹31.42 | 2,199,823 |
| 2026-06-08 | ₹30.91 | ₹31.81 | ₹30.65 | ₹31.13 | 1,114,295 |
| 2026-06-05 | ₹30.88 | ₹31.85 | ₹30.61 | ₹30.88 | 1,045,880 |
| 2026-06-04 | ₹30.84 | ₹31.42 | ₹30.60 | ₹30.88 | 478,401 |
| 2026-06-03 | ₹30.61 | ₹30.89 | ₹30.56 | ₹30.78 | 317,471 |
| 2026-06-02 | ₹30.60 | ₹30.87 | ₹30.36 | ₹30.74 | 645,106 |
| 2026-06-01 | ₹30.69 | ₹31.23 | ₹30.60 | ₹30.67 | 448,995 |
| 2026-05-29 | ₹30.70 | ₹31.19 | ₹30.56 | ₹30.69 | 833,187 |
| 2026-05-27 | ₹30.65 | ₹31.03 | ₹30.60 | ₹30.70 | 532,217 |
| 2026-05-26 | ₹30.60 | ₹31.13 | ₹30.59 | ₹30.66 | 416,934 |
| 2026-05-25 | ₹30.85 | ₹31.04 | ₹30.60 | ₹30.64 | 229,958 |
| 2026-05-22 | ₹30.99 | ₹31.08 | ₹30.50 | ₹30.83 | 418,252 |
| 2026-05-21 | ₹30.16 | ₹31.88 | ₹30.16 | ₹30.94 | 946,646 |
| 2026-05-20 | ₹30.00 | ₹30.29 | ₹29.52 | ₹30.00 | 861,760 |
| 2026-05-19 | ₹30.20 | ₹30.41 | ₹29.90 | ₹30.01 | 253,074 |
| 2026-05-18 | ₹30.02 | ₹30.45 | ₹29.60 | ₹30.25 | 598,483 |
| 2026-05-15 | ₹30.00 | ₹30.85 | ₹29.75 | ₹30.02 | 836,503 |
| 2026-05-14 | ₹30.35 | ₹30.50 | ₹29.81 | ₹29.95 | 589,320 |
| 2026-05-13 | ₹30.20 | ₹30.53 | ₹30.05 | ₹30.28 | 345,411 |
| 2026-05-12 | ₹31.00 | ₹31.21 | ₹30.01 | ₹30.20 | 615,212 |
| 2026-05-11 | ₹31.20 | ₹33.50 | ₹30.30 | ₹31.49 | 695,743 |
| 2026-05-08 | ₹31.17 | ₹31.36 | ₹30.56 | ₹31.12 | 621,375 |
| 2026-05-07 | ₹30.65 | ₹31.55 | ₹30.27 | ₹31.38 | 2,458,006 |
| 2026-05-06 | ₹31.10 | ₹31.20 | ₹30.00 | ₹30.50 | 1,608,016 |
| 2026-05-05 | ₹31.60 | ₹31.60 | ₹30.80 | ₹31.09 | 831,112 |
| 2026-05-04 | ₹31.31 | ₹32.00 | ₹31.25 | ₹31.34 | 1,100,622 |
| 2026-04-30 | ₹31.80 | ₹32.00 | ₹30.80 | ₹31.18 | 815,111 |
| 2026-04-29 | ₹32.30 | ₹32.68 | ₹31.65 | ₹31.90 | 1,079,367 |
| 2026-04-28 | ₹31.48 | ₹33.20 | ₹30.92 | ₹32.08 | 1,957,158 |
| 2026-04-27 | ₹30.13 | ₹31.92 | ₹30.12 | ₹31.48 | 1,246,371 |
| 2026-04-24 | ₹30.97 | ₹30.97 | ₹29.63 | ₹29.98 | 512,276 |
| 2026-04-23 | ₹31.30 | ₹31.51 | ₹30.71 | ₹30.75 | 424,939 |
| 2026-04-22 | ₹31.27 | ₹31.85 | ₹31.10 | ₹31.42 | 605,217 |
| 2026-04-21 | ₹31.68 | ₹31.73 | ₹31.01 | ₹31.27 | 354,068 |
| 2026-04-20 | ₹32.00 | ₹32.68 | ₹31.30 | ₹31.43 | 1,218,270 |
| 2026-04-17 | ₹31.60 | ₹32.30 | ₹31.18 | ₹31.93 | 1,065,013 |
| 2026-04-16 | ₹30.95 | ₹31.46 | ₹30.25 | ₹31.18 | 975,334 |
| 2026-04-15 | ₹29.50 | ₹30.82 | ₹29.30 | ₹30.41 | 1,242,590 |
| 2026-04-13 | ₹29.30 | ₹29.30 | ₹28.20 | ₹28.95 | 413,331 |
| 2026-04-10 | ₹28.45 | ₹29.34 | ₹28.40 | ₹29.09 | 748,933 |
| 2026-04-09 | ₹28.28 | ₹28.73 | ₹28.03 | ₹28.23 | 451,440 |
| 2026-04-08 | ₹28.30 | ₹28.55 | ₹27.80 | ₹28.26 | 1,143,134 |
| 2026-04-07 | ₹27.39 | ₹28.00 | ₹27.02 | ₹27.19 | 460,922 |
| 2026-04-06 | ₹26.50 | ₹27.29 | ₹26.17 | ₹27.16 | 457,750 |
| 2026-04-02 | ₹26.10 | ₹26.59 | ₹25.55 | ₹26.49 | 424,423 |
| 2026-04-01 | ₹25.99 | ₹26.80 | ₹24.76 | ₹26.58 | 1,144,016 |
| 2026-03-30 | ₹25.90 | ₹26.00 | ₹23.85 | ₹24.01 | 2,108,257 |
| 2026-03-27 | ₹27.35 | ₹27.38 | ₹26.00 | ₹26.12 | 1,002,699 |
| 2026-03-25 | ₹27.00 | ₹27.99 | ₹26.90 | ₹27.45 | 781,138 |
| 2026-03-24 | ₹27.10 | ₹27.10 | ₹26.31 | ₹26.69 | 606,200 |
| 2026-03-23 | ₹27.25 | ₹27.94 | ₹26.12 | ₹26.61 | 652,008 |
| 2026-03-20 | ₹27.20 | ₹27.79 | ₹27.18 | ₹27.31 | 455,234 |
| 2026-03-19 | ₹27.40 | ₹27.52 | ₹27.01 | ₹27.14 | 671,731 |
| 2026-03-18 | ₹26.70 | ₹27.84 | ₹26.69 | ₹27.59 | 690,195 |
| 2026-03-17 | ₹26.80 | ₹27.20 | ₹26.58 | ₹26.67 | 458,376 |
| 2026-03-16 | ₹27.51 | ₹28.70 | ₹26.46 | ₹26.78 | 897,678 |
| 2026-03-13 | ₹28.43 | ₹28.61 | ₹27.45 | ₹27.52 | 699,866 |
| 2026-03-12 | ₹28.41 | ₹28.95 | ₹27.18 | ₹28.43 | 1,485,528 |
| 2026-03-11 | ₹28.40 | ₹29.07 | ₹28.40 | ₹28.51 | 645,272 |
| 2026-03-10 | ₹28.09 | ₹28.58 | ₹27.71 | ₹28.41 | 1,015,500 |
| 2026-03-09 | ₹28.50 | ₹28.68 | ₹27.50 | ₹27.95 | 681,466 |
| 2026-03-06 | ₹28.69 | ₹29.08 | ₹28.32 | ₹28.65 | 612,385 |
| 2026-03-05 | ₹28.30 | ₹28.89 | ₹28.23 | ₹28.76 | 805,143 |
| 2026-03-04 | ₹29.00 | ₹29.14 | ₹27.80 | ₹28.29 | 777,990 |
| 2026-03-02 | ₹30.10 | ₹30.40 | ₹28.90 | ₹29.14 | 1,096,059 |
| 2026-02-27 | ₹30.62 | ₹30.99 | ₹30.50 | ₹30.75 | 352,543 |
| 2026-02-26 | ₹31.15 | ₹31.27 | ₹30.50 | ₹30.69 | 434,561 |
| 2026-02-25 | ₹31.40 | ₹31.80 | ₹30.80 | ₹31.01 | 639,532 |
| 2026-02-24 | ₹31.60 | ₹31.61 | ₹31.00 | ₹31.20 | 238,987 |
| 2026-02-23 | ₹31.92 | ₹32.14 | ₹31.21 | ₹31.57 | 518,262 |
| 2026-02-20 | ₹32.40 | ₹32.49 | ₹31.47 | ₹31.82 | 429,885 |
| 2026-02-19 | ₹33.25 | ₹33.25 | ₹32.06 | ₹32.17 | 356,965 |
| 2026-02-18 | ₹32.90 | ₹33.09 | ₹32.40 | ₹32.96 | 285,057 |
| 2026-02-17 | ₹32.29 | ₹33.00 | ₹32.13 | ₹32.80 | 519,546 |
| 2026-02-16 | ₹32.71 | ₹32.90 | ₹32.00 | ₹32.12 | 481,217 |
| 2026-02-13 | ₹33.50 | ₹33.50 | ₹32.65 | ₹33.01 | 283,572 |
| 2026-02-12 | ₹33.84 | ₹34.10 | ₹33.50 | ₹33.54 | 361,325 |
| 2026-02-11 | ₹34.24 | ₹34.35 | ₹33.70 | ₹33.84 | 244,523 |
| 2026-02-10 | ₹34.07 | ₹34.60 | ₹34.01 | ₹34.21 | 439,129 |
| 2026-02-09 | ₹34.05 | ₹34.32 | ₹33.81 | ₹33.91 | 402,928 |
| 2026-02-06 | ₹33.76 | ₹33.90 | ₹33.12 | ₹33.69 | 205,174 |
| 2026-02-05 | ₹34.47 | ₹34.50 | ₹33.77 | ₹34.03 | 283,893 |
| 2026-02-04 | ₹33.75 | ₹34.74 | ₹33.75 | ₹34.47 | 639,923 |
| 2026-02-03 | ₹33.90 | ₹34.92 | ₹32.06 | ₹34.51 | 1,937,565 |
| 2026-02-02 | ₹32.91 | ₹32.91 | ₹31.00 | ₹32.04 | 687,282 |
| 2026-02-01 | ₹32.90 | ₹33.40 | ₹32.22 | ₹32.83 | 761,624 |
| 2026-01-30 | ₹33.10 | ₹33.14 | ₹32.42 | ₹32.83 | 395,323 |
| 2026-01-29 | ₹33.66 | ₹35.37 | ₹32.85 | ₹33.05 | 1,627,602 |
| 2026-01-28 | ₹31.90 | ₹33.90 | ₹31.31 | ₹33.66 | 1,654,333 |
| 2026-01-27 | ₹30.10 | ₹31.94 | ₹29.56 | ₹31.88 | 1,787,166 |
| 2026-01-23 | ₹30.69 | ₹30.73 | ₹29.74 | ₹29.85 | 1,298,881 |
| 2026-01-22 | ₹30.11 | ₹31.44 | ₹30.11 | ₹30.69 | 792,303 |
| 2026-01-21 | ₹31.44 | ₹31.75 | ₹29.64 | ₹30.03 | 2,018,360 |
| 2026-01-20 | ₹33.12 | ₹33.40 | ₹31.80 | ₹32.07 | 750,907 |
| 2026-01-19 | ₹32.75 | ₹33.37 | ₹32.66 | ₹33.23 | 446,534 |
| 2026-01-16 | ₹32.95 | ₹33.25 | ₹32.75 | ₹32.90 | 325,706 |
| 2026-01-14 | ₹32.25 | ₹33.30 | ₹32.25 | ₹33.03 | 412,965 |
| 2026-01-13 | ₹32.62 | ₹33.03 | ₹32.40 | ₹32.57 | 289,023 |
| 2026-01-12 | ₹32.25 | ₹32.86 | ₹32.11 | ₹32.66 | 893,092 |
| 2026-01-09 | ₹33.18 | ₹33.18 | ₹32.46 | ₹32.57 | 576,104 |
| 2026-01-08 | ₹34.32 | ₹34.34 | ₹32.90 | ₹33.18 | 600,868 |
| 2026-01-07 | ₹34.20 | ₹34.74 | ₹34.12 | ₹34.31 | 313,226 |
| 2026-01-06 | ₹34.27 | ₹34.70 | ₹34.06 | ₹34.45 | 460,194 |
| 2026-01-05 | ₹34.50 | ₹34.88 | ₹34.10 | ₹34.32 | 649,183 |
| 2026-01-02 | ₹33.73 | ₹34.42 | ₹33.40 | ₹34.28 | 867,925 |
| 2026-01-01 | ₹33.70 | ₹34.00 | ₹33.52 | ₹33.75 | 213,668 |
PTC India Financial Services Share Price Performance Analysis (Mar 2011 - Jul 2026)
PFS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.24%
₹33.75 → ₹29.28
Year to Date
Price Volatility
6.57%
Low Volatility
Year to Date
Average Daily Volume
703,178
Year to Date Average
NSE Exchange
PTC India Financial Services Share Price History – Frequently Asked Questions
Common questions about PFS historical data and records.
What is the all-time high share price of PTC India Financial Services (PFS)?
The all-time high share price of PTC India Financial Services was ₹73.15 recorded on January 15, 2015 on the NSE exchange.
What is the all-time low share price of PTC India Financial Services (PFS)?
The all-time low share price of PTC India Financial Services was ₹6.7 recorded on March 24, 2020 on the NSE exchange.
How can I download PFS historical share price data?
You can download PTC India Financial Services 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 PFS shares?
The highest trading volume day for PTC India Financial Services was 63,245,666 shares traded on October 24, 2025 on the NSE exchange, with share price at ₹39.46.