Price Data Selection & Download
PTC Industries Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
802 daily OHLCV records on NSE from June 2023 to Sept. 2026. For live price, key ratios and fundamentals, see PTC Industries stock price NSE.
Share Price All Time High
₹24125.00
September 04, 2026
NSE Exchange
Share Price All Time Low
₹2950.00
June 09, 2023
NSE Exchange
Highest Volume Trading Day
284,135
August 17, 2026 • ₹20584.00
NSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
PTCIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹22835.00 | ₹23395.00 | ₹22700.00 | ₹22805.00 | 28,545 |
| 2026-09-17 | ₹22360.00 | ₹23055.00 | ₹22300.00 | ₹22670.00 | 15,271 |
| 2026-09-16 | ₹22615.00 | ₹22685.00 | ₹22120.00 | ₹22500.00 | 25,652 |
| 2026-09-15 | ₹23450.00 | ₹23885.00 | ₹22400.00 | ₹22560.00 | 34,722 |
| 2026-09-11 | ₹22385.00 | ₹24050.00 | ₹22055.00 | ₹23630.00 | 65,881 |
| 2026-09-10 | ₹22705.00 | ₹22880.00 | ₹22300.00 | ₹22385.00 | 16,490 |
| 2026-09-09 | ₹23750.00 | ₹23950.00 | ₹22680.00 | ₹22780.00 | 31,474 |
| 2026-09-08 | ₹23760.00 | ₹24085.00 | ₹23625.00 | ₹23730.00 | 23,447 |
| 2026-09-07 | ₹23770.00 | ₹24030.00 | ₹23505.00 | ₹23755.00 | 29,308 |
| 2026-09-04 | ₹23705.00 | ₹24125.00 | ₹23410.00 | ₹23830.00 | 65,344 |
| 2026-09-03 | ₹22715.00 | ₹24000.00 | ₹22550.00 | ₹23820.00 | 80,704 |
| 2026-09-02 | ₹22685.00 | ₹22980.00 | ₹22335.00 | ₹22715.00 | 33,761 |
| 2026-09-01 | ₹21860.00 | ₹22945.00 | ₹21835.00 | ₹22755.00 | 56,171 |
| 2026-08-31 | ₹21920.00 | ₹22795.00 | ₹21550.00 | ₹22114.00 | 80,039 |
| 2026-08-28 | ₹20625.00 | ₹22215.00 | ₹20622.00 | ₹22110.00 | 100,300 |
| 2026-08-27 | ₹20801.00 | ₹20888.00 | ₹20429.00 | ₹20622.00 | 16,310 |
| 2026-08-26 | ₹21158.00 | ₹21768.00 | ₹20788.00 | ₹20919.00 | 31,594 |
| 2026-08-25 | ₹21612.00 | ₹21742.00 | ₹21000.00 | ₹21116.00 | 26,512 |
| 2026-08-24 | ₹20500.00 | ₹21800.00 | ₹20500.00 | ₹21672.00 | 77,843 |
| 2026-08-21 | ₹19670.00 | ₹20789.00 | ₹19501.00 | ₹20629.00 | 48,200 |
| 2026-08-20 | ₹19540.00 | ₹19796.00 | ₹19500.00 | ₹19623.00 | 14,005 |
| 2026-08-19 | ₹19602.00 | ₹19743.00 | ₹19134.00 | ₹19475.00 | 37,803 |
| 2026-08-18 | ₹20451.00 | ₹20453.00 | ₹19549.00 | ₹19791.00 | 64,760 |
| 2026-08-17 | ₹19319.00 | ₹20750.00 | ₹19067.00 | ₹20584.00 | 284,135 |
| 2026-08-14 | ₹19235.00 | ₹19328.00 | ₹18921.00 | ₹19050.00 | 15,593 |
| 2026-08-13 | ₹19000.00 | ₹19243.00 | ₹18871.00 | ₹19167.00 | 7,366 |
| 2026-08-12 | ₹18898.00 | ₹19063.00 | ₹18720.00 | ₹18895.00 | 6,812 |
| 2026-08-11 | ₹19370.00 | ₹19520.00 | ₹18822.00 | ₹18906.00 | 9,492 |
| 2026-08-10 | ₹19299.00 | ₹19498.00 | ₹18944.00 | ₹19370.00 | 18,285 |
| 2026-08-07 | ₹18250.00 | ₹19400.00 | ₹18250.00 | ₹19076.00 | 91,324 |
| 2026-08-06 | ₹18110.00 | ₹18540.00 | ₹17973.00 | ₹18221.00 | 25,380 |
| 2026-08-05 | ₹18099.00 | ₹18199.00 | ₹18012.00 | ₹18092.00 | 4,607 |
| 2026-08-04 | ₹18100.00 | ₹18340.00 | ₹17941.00 | ₹18099.00 | 8,064 |
| 2026-08-03 | ₹17776.00 | ₹18041.00 | ₹17776.00 | ₹17981.00 | 8,054 |
| 2026-07-31 | ₹17815.00 | ₹18000.00 | ₹17661.00 | ₹17737.00 | 9,811 |
| 2026-07-30 | ₹17925.00 | ₹17964.00 | ₹17712.00 | ₹17795.00 | 6,214 |
| 2026-07-29 | ₹17874.00 | ₹18149.00 | ₹17841.00 | ₹17971.00 | 10,735 |
| 2026-07-28 | ₹17854.00 | ₹17970.00 | ₹17790.00 | ₹17874.00 | 7,179 |
| 2026-07-27 | ₹17832.00 | ₹18250.00 | ₹17732.00 | ₹17923.00 | 14,951 |
| 2026-07-24 | ₹17874.00 | ₹17965.00 | ₹17536.00 | ₹17732.00 | 15,178 |
| 2026-07-23 | ₹17767.00 | ₹18599.00 | ₹17621.00 | ₹17836.00 | 36,329 |
| 2026-07-22 | ₹17901.00 | ₹18066.00 | ₹17552.00 | ₹17777.00 | 12,435 |
| 2026-07-21 | ₹18025.00 | ₹18025.00 | ₹17760.00 | ₹17853.00 | 5,608 |
| 2026-07-20 | ₹17978.00 | ₹18078.00 | ₹17800.00 | ₹18030.00 | 10,343 |
| 2026-07-17 | ₹17500.00 | ₹18096.00 | ₹17350.00 | ₹17941.00 | 36,937 |
| 2026-07-16 | ₹17580.00 | ₹17699.00 | ₹17407.00 | ₹17553.00 | 5,848 |
| 2026-07-15 | ₹17520.00 | ₹17701.00 | ₹17500.00 | ₹17591.00 | 7,384 |
| 2026-07-14 | ₹17501.00 | ₹17750.00 | ₹17380.00 | ₹17532.00 | 11,795 |
| 2026-07-13 | ₹17600.00 | ₹17750.00 | ₹17401.00 | ₹17687.00 | 7,753 |
| 2026-07-10 | ₹17430.00 | ₹17698.00 | ₹17411.00 | ₹17602.00 | 6,422 |
| 2026-07-09 | ₹17006.00 | ₹17479.00 | ₹16922.00 | ₹17354.00 | 8,395 |
| 2026-07-08 | ₹17390.00 | ₹17560.00 | ₹16928.00 | ₹16998.00 | 11,973 |
| 2026-07-07 | ₹17870.00 | ₹17870.00 | ₹17353.00 | ₹17409.00 | 10,904 |
| 2026-07-06 | ₹17700.00 | ₹18145.00 | ₹17635.00 | ₹17827.00 | 12,067 |
| 2026-07-03 | ₹17590.00 | ₹18025.00 | ₹17412.00 | ₹17763.00 | 24,384 |
| 2026-07-02 | ₹17480.00 | ₹17650.00 | ₹17402.00 | ₹17487.00 | 12,311 |
| 2026-07-01 | ₹17331.00 | ₹17550.00 | ₹17195.00 | ₹17386.00 | 9,169 |
| 2026-06-30 | ₹17315.00 | ₹17469.00 | ₹17000.00 | ₹17149.00 | 9,333 |
| 2026-06-29 | ₹17434.00 | ₹17550.00 | ₹16850.00 | ₹17193.00 | 29,220 |
| 2026-06-25 | ₹17540.00 | ₹17601.00 | ₹17338.00 | ₹17429.00 | 9,466 |
| 2026-06-24 | ₹17500.00 | ₹17551.00 | ₹17285.00 | ₹17432.00 | 16,893 |
| 2026-06-23 | ₹17912.00 | ₹17999.00 | ₹17487.00 | ₹17538.00 | 15,547 |
| 2026-06-22 | ₹18447.00 | ₹18621.00 | ₹17829.00 | ₹17912.00 | 25,313 |
| 2026-06-19 | ₹17420.00 | ₹18650.00 | ₹17400.00 | ₹18333.00 | 46,305 |
| 2026-06-18 | ₹17751.00 | ₹17863.00 | ₹17370.00 | ₹17420.00 | 14,788 |
| 2026-06-17 | ₹17809.00 | ₹18044.00 | ₹17717.00 | ₹17771.00 | 23,969 |
| 2026-06-16 | ₹18656.00 | ₹18997.00 | ₹17625.00 | ₹17809.00 | 42,309 |
| 2026-06-15 | ₹18955.00 | ₹19345.00 | ₹18600.00 | ₹18656.00 | 16,148 |
| 2026-06-12 | ₹18368.00 | ₹18673.00 | ₹18300.00 | ₹18602.00 | 10,057 |
| 2026-06-11 | ₹18500.00 | ₹18598.00 | ₹18128.00 | ₹18180.00 | 9,468 |
| 2026-06-10 | ₹18692.00 | ₹18897.00 | ₹18455.00 | ₹18571.00 | 11,801 |
| 2026-06-09 | ₹18385.00 | ₹19178.00 | ₹18310.00 | ₹18692.00 | 25,415 |
| 2026-06-08 | ₹18500.00 | ₹18604.00 | ₹18166.00 | ₹18272.00 | 11,616 |
| 2026-06-05 | ₹18765.00 | ₹19360.00 | ₹18387.00 | ₹18523.00 | 37,505 |
| 2026-06-04 | ₹18890.00 | ₹19190.00 | ₹18620.00 | ₹18688.00 | 24,471 |
| 2026-06-03 | ₹19379.00 | ₹19851.00 | ₹18700.00 | ₹18919.00 | 56,063 |
| 2026-06-02 | ₹18596.00 | ₹19450.00 | ₹18300.00 | ₹19380.00 | 148,647 |
| 2026-06-01 | ₹17124.00 | ₹19169.00 | ₹17124.00 | ₹18489.00 | 275,968 |
| 2026-05-29 | ₹16755.00 | ₹16777.00 | ₹15930.00 | ₹16191.00 | 18,835 |
| 2026-05-27 | ₹16699.00 | ₹16941.00 | ₹16607.00 | ₹16687.00 | 8,624 |
| 2026-05-26 | ₹16290.00 | ₹16649.00 | ₹16264.00 | ₹16531.00 | 8,751 |
| 2026-05-25 | ₹16000.00 | ₹16300.00 | ₹15932.00 | ₹16279.00 | 11,754 |
| 2026-05-22 | ₹15778.00 | ₹16180.00 | ₹15758.00 | ₹15882.00 | 8,762 |
| 2026-05-21 | ₹15880.00 | ₹16110.00 | ₹15700.00 | ₹15714.00 | 11,653 |
| 2026-05-20 | ₹16122.00 | ₹16122.00 | ₹15745.00 | ₹15796.00 | 13,400 |
| 2026-05-19 | ₹16455.00 | ₹16455.00 | ₹16200.00 | ₹16221.00 | 3,284 |
| 2026-05-18 | ₹16572.00 | ₹16655.00 | ₹15995.00 | ₹16252.00 | 15,504 |
| 2026-05-15 | ₹16699.00 | ₹16843.00 | ₹16490.00 | ₹16788.00 | 10,056 |
| 2026-05-14 | ₹16868.00 | ₹16971.00 | ₹16650.00 | ₹16699.00 | 7,452 |
| 2026-05-13 | ₹16855.00 | ₹17075.00 | ₹16775.00 | ₹16868.00 | 8,261 |
| 2026-05-12 | ₹17058.00 | ₹17288.00 | ₹16712.00 | ₹17142.00 | 18,293 |
| 2026-05-11 | ₹16786.00 | ₹17182.00 | ₹16471.00 | ₹17058.00 | 12,543 |
| 2026-05-08 | ₹16775.00 | ₹17100.00 | ₹16715.00 | ₹16786.00 | 8,039 |
| 2026-05-07 | ₹17199.00 | ₹17241.00 | ₹16650.00 | ₹16814.00 | 12,397 |
| 2026-05-06 | ₹16559.00 | ₹17400.00 | ₹16450.00 | ₹17221.00 | 26,288 |
| 2026-05-05 | ₹16430.00 | ₹16521.00 | ₹16171.00 | ₹16459.00 | 11,221 |
| 2026-05-04 | ₹16068.00 | ₹16499.00 | ₹15950.00 | ₹16407.00 | 20,979 |
| 2026-04-30 | ₹15700.00 | ₹16149.00 | ₹15670.00 | ₹16068.00 | 12,984 |
| 2026-04-29 | ₹16000.00 | ₹16098.00 | ₹15823.00 | ₹15912.00 | 5,344 |
| 2026-04-28 | ₹16140.00 | ₹16162.00 | ₹15900.00 | ₹15990.00 | 7,073 |
| 2026-04-27 | ₹16300.00 | ₹16369.00 | ₹16050.00 | ₹16180.00 | 8,962 |
| 2026-04-24 | ₹15999.00 | ₹16209.00 | ₹15617.00 | ₹16125.00 | 17,848 |
| 2026-04-23 | ₹15864.00 | ₹16070.00 | ₹15821.00 | ₹15999.00 | 4,987 |
| 2026-04-22 | ₹16126.00 | ₹16133.00 | ₹15803.00 | ₹15864.00 | 7,941 |
| 2026-04-21 | ₹16101.00 | ₹16350.00 | ₹16073.00 | ₹16166.00 | 8,946 |
| 2026-04-20 | ₹15700.00 | ₹16256.00 | ₹15555.00 | ₹16126.00 | 13,674 |
| 2026-04-17 | ₹15955.00 | ₹16047.00 | ₹15663.00 | ₹15703.00 | 11,573 |
| 2026-04-16 | ₹16298.00 | ₹16298.00 | ₹15778.00 | ₹15975.00 | 20,458 |
| 2026-04-15 | ₹15076.00 | ₹15900.00 | ₹15028.00 | ₹15756.00 | 27,062 |
| 2026-04-13 | ₹15130.00 | ₹15351.00 | ₹14834.00 | ₹14927.00 | 19,126 |
| 2026-04-10 | ₹15447.00 | ₹15922.00 | ₹15355.00 | ₹15407.00 | 21,288 |
| 2026-04-09 | ₹15700.00 | ₹15795.00 | ₹15263.00 | ₹15436.00 | 19,859 |
| 2026-04-08 | ₹16500.00 | ₹16597.00 | ₹15701.00 | ₹15806.00 | 19,877 |
| 2026-04-07 | ₹15600.00 | ₹16329.00 | ₹15451.00 | ₹16026.00 | 25,678 |
| 2026-04-06 | ₹14790.00 | ₹15646.00 | ₹14611.00 | ₹15554.00 | 19,177 |
| 2026-04-02 | ₹14950.00 | ₹14950.00 | ₹14499.00 | ₹14726.00 | 16,042 |
| 2026-04-01 | ₹15500.00 | ₹15500.00 | ₹14843.00 | ₹15030.00 | 23,193 |
| 2026-03-30 | ₹15300.00 | ₹15380.00 | ₹14700.00 | ₹14985.00 | 32,608 |
| 2026-03-27 | ₹16443.00 | ₹16443.00 | ₹15332.00 | ₹15602.00 | 44,943 |
| 2026-03-25 | ₹16632.00 | ₹16736.00 | ₹16318.00 | ₹16443.00 | 24,434 |
| 2026-03-24 | ₹17054.00 | ₹17199.00 | ₹16391.00 | ₹16583.00 | 22,701 |
| 2026-03-23 | ₹17221.00 | ₹17221.00 | ₹16556.00 | ₹16938.00 | 17,663 |
| 2026-03-20 | ₹17360.00 | ₹17561.00 | ₹17100.00 | ₹17418.00 | 15,301 |
| 2026-03-19 | ₹17190.00 | ₹17605.00 | ₹16988.00 | ₹17456.00 | 9,342 |
| 2026-03-18 | ₹17200.00 | ₹17410.00 | ₹17160.00 | ₹17346.00 | 12,508 |
| 2026-03-17 | ₹17098.00 | ₹17462.00 | ₹16869.00 | ₹17160.00 | 15,705 |
| 2026-03-16 | ₹16999.00 | ₹17239.00 | ₹16385.00 | ₹17110.00 | 20,249 |
| 2026-03-13 | ₹17772.00 | ₹17912.00 | ₹16935.00 | ₹16999.00 | 16,766 |
| 2026-03-12 | ₹17981.00 | ₹18050.00 | ₹17640.00 | ₹17958.00 | 8,386 |
| 2026-03-11 | ₹17657.00 | ₹18159.00 | ₹17657.00 | ₹17980.00 | 27,373 |
| 2026-03-10 | ₹17500.00 | ₹17750.00 | ₹17390.00 | ₹17657.00 | 10,041 |
| 2026-03-09 | ₹17748.00 | ₹17748.00 | ₹17045.00 | ₹17266.00 | 19,760 |
| 2026-03-06 | ₹17998.00 | ₹18250.00 | ₹17701.00 | ₹17766.00 | 15,677 |
| 2026-03-05 | ₹17949.00 | ₹18078.00 | ₹17747.00 | ₹17998.00 | 9,539 |
| 2026-03-04 | ₹17980.00 | ₹18185.00 | ₹17604.00 | ₹17966.00 | 25,039 |
| 2026-03-02 | ₹17500.00 | ₹18100.00 | ₹17027.00 | ₹18009.00 | 30,956 |
| 2026-02-27 | ₹17949.00 | ₹18014.00 | ₹17809.00 | ₹17936.00 | 15,963 |
| 2026-02-26 | ₹18047.00 | ₹18232.00 | ₹17843.00 | ₹17949.00 | 9,404 |
| 2026-02-25 | ₹17891.00 | ₹18097.00 | ₹17838.00 | ₹18047.00 | 7,307 |
| 2026-02-24 | ₹17778.00 | ₹18001.00 | ₹17671.00 | ₹17897.00 | 7,621 |
| 2026-02-23 | ₹17830.00 | ₹18090.00 | ₹17696.00 | ₹17932.00 | 9,021 |
| 2026-02-20 | ₹17740.00 | ₹18053.00 | ₹17410.00 | ₹17808.00 | 11,406 |
| 2026-02-19 | ₹18397.00 | ₹18397.00 | ₹17589.00 | ₹17675.00 | 14,966 |
| 2026-02-18 | ₹18400.00 | ₹18510.00 | ₹18077.00 | ₹18197.00 | 8,624 |
| 2026-02-17 | ₹18000.00 | ₹18750.00 | ₹17881.00 | ₹18277.00 | 22,670 |
| 2026-02-16 | ₹18312.00 | ₹18312.00 | ₹17628.00 | ₹18002.00 | 19,759 |
| 2026-02-13 | ₹18660.00 | ₹18660.00 | ₹18111.00 | ₹18384.00 | 20,174 |
| 2026-02-12 | ₹18342.00 | ₹18850.00 | ₹18234.00 | ₹18677.00 | 18,731 |
| 2026-02-11 | ₹18562.00 | ₹18599.00 | ₹18240.00 | ₹18342.00 | 8,896 |
| 2026-02-10 | ₹18525.00 | ₹18825.00 | ₹18371.00 | ₹18562.00 | 12,056 |
| 2026-02-09 | ₹17600.00 | ₹18550.00 | ₹17395.00 | ₹18410.00 | 23,227 |
| 2026-02-06 | ₹17467.00 | ₹17620.00 | ₹17270.00 | ₹17442.00 | 6,588 |
| 2026-02-05 | ₹17839.00 | ₹17839.00 | ₹17255.00 | ₹17467.00 | 13,530 |
| 2026-02-04 | ₹17864.00 | ₹17969.00 | ₹17650.00 | ₹17716.00 | 9,216 |
| 2026-02-03 | ₹18600.00 | ₹18600.00 | ₹17800.00 | ₹17865.00 | 20,557 |
| 2026-02-02 | ₹18045.00 | ₹18198.00 | ₹17530.00 | ₹17980.00 | 15,563 |
| 2026-02-01 | ₹18058.00 | ₹18202.00 | ₹17650.00 | ₹18045.00 | 11,759 |
| 2026-01-30 | ₹18200.00 | ₹18580.00 | ₹17951.00 | ₹18058.00 | 16,628 |
| 2026-01-29 | ₹17930.00 | ₹18525.00 | ₹17731.00 | ₹18367.00 | 15,076 |
| 2026-01-28 | ₹17300.00 | ₹17998.00 | ₹17300.00 | ₹17930.00 | 13,188 |
| 2026-01-27 | ₹17480.00 | ₹17584.00 | ₹17062.00 | ₹17361.00 | 15,950 |
| 2026-01-23 | ₹17898.00 | ₹17950.00 | ₹17318.00 | ₹17478.00 | 11,092 |
| 2026-01-22 | ₹17945.00 | ₹18078.00 | ₹17635.00 | ₹17809.00 | 8,364 |
| 2026-01-21 | ₹17600.00 | ₹18000.00 | ₹17165.00 | ₹17896.00 | 17,982 |
| 2026-01-20 | ₹17795.00 | ₹18100.00 | ₹17501.00 | ₹17796.00 | 15,336 |
| 2026-01-19 | ₹17968.00 | ₹17968.00 | ₹17700.00 | ₹17795.00 | 6,429 |
| 2026-01-16 | ₹18065.00 | ₹18235.00 | ₹17671.00 | ₹17968.00 | 9,918 |
| 2026-01-14 | ₹17951.00 | ₹18132.00 | ₹17812.00 | ₹18065.00 | 8,469 |
| 2026-01-13 | ₹18000.00 | ₹18249.00 | ₹17942.00 | ₹18039.00 | 8,368 |
| 2026-01-12 | ₹17700.00 | ₹17998.00 | ₹17232.00 | ₹17948.00 | 17,980 |
| 2026-01-09 | ₹17567.00 | ₹18000.00 | ₹17390.00 | ₹17745.00 | 25,060 |
| 2026-01-08 | ₹17719.00 | ₹18000.00 | ₹17500.00 | ₹17567.00 | 15,573 |
| 2026-01-07 | ₹17880.00 | ₹17899.00 | ₹17511.00 | ₹17633.00 | 14,675 |
| 2026-01-06 | ₹18090.00 | ₹18150.00 | ₹17841.00 | ₹17880.00 | 5,610 |
| 2026-01-05 | ₹18103.00 | ₹18249.00 | ₹17860.00 | ₹18015.00 | 19,348 |
| 2026-01-02 | ₹18304.00 | ₹18395.00 | ₹18050.00 | ₹18103.00 | 11,297 |
| 2026-01-01 | ₹18566.00 | ₹18566.00 | ₹18185.00 | ₹18352.00 | 11,186 |
PTC Industries Share Price Performance Analysis (Jun 2023 - Sep 2026)
PTCIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.26%
₹18352.00 → ₹22805.00
Year to Date
Price Volatility
10.46%
Low Volatility
Year to Date
Average Daily Volume
23,268
Year to Date Average
NSE Exchange
PTC Industries Share Price History – Frequently Asked Questions
Common questions about PTCIL historical data and records. Analyse PTC Industries shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of PTC Industries (PTCIL)?
The all-time high share price of PTC Industries was ₹24125.0 recorded on September 04, 2026 on the NSE exchange.
What is the all-time low share price of PTC Industries (PTCIL)?
The all-time low share price of PTC Industries was ₹2950.0 recorded on June 09, 2023 on the NSE exchange.
How can I download PTCIL historical share price data?
You can download PTC Industries 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 PTCIL shares?
The highest trading volume day for PTC Industries was 284,135 shares traded on August 17, 2026 on the NSE exchange, with share price at ₹20584.0.