Price Data Selection & Download
PTL Enterprises Share Price All Time Records & Statistics (Jan 2007 - May 2026)
4758 daily OHLCV records on NSE from Jan. 2007 to May 2026. Compare with PTL DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹89.00
March 20, 2017
NSE Exchange
Share Price All Time Low
₹1.25
December 11, 2008
NSE Exchange
Highest Volume Trading Day
3,949,109
October 19, 2023 • ₹45.10
NSE Exchange
Share Price History Data (Jan 2007 - May 2026)
PTL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹39.01 | ₹39.30 | ₹38.91 | ₹39.00 | 22,203 |
| 2026-05-20 | ₹38.90 | ₹39.30 | ₹38.55 | ₹39.00 | 15,533 |
| 2026-05-19 | ₹39.13 | ₹39.47 | ₹38.65 | ₹38.90 | 49,375 |
| 2026-05-18 | ₹39.87 | ₹40.00 | ₹38.91 | ₹39.13 | 73,825 |
| 2026-05-15 | ₹40.90 | ₹40.90 | ₹39.75 | ₹39.87 | 29,908 |
| 2026-05-14 | ₹40.20 | ₹41.80 | ₹39.16 | ₹40.48 | 114,409 |
| 2026-05-13 | ₹39.73 | ₹40.59 | ₹39.14 | ₹40.00 | 26,581 |
| 2026-05-12 | ₹40.03 | ₹40.20 | ₹39.50 | ₹39.73 | 30,606 |
| 2026-05-11 | ₹41.00 | ₹41.15 | ₹40.15 | ₹40.29 | 88,998 |
| 2026-05-08 | ₹40.55 | ₹41.00 | ₹40.16 | ₹40.72 | 65,824 |
| 2026-05-07 | ₹40.45 | ₹40.75 | ₹40.26 | ₹40.56 | 108,511 |
| 2026-05-06 | ₹40.06 | ₹40.49 | ₹40.01 | ₹40.46 | 73,032 |
| 2026-05-05 | ₹39.81 | ₹40.25 | ₹39.81 | ₹40.11 | 77,439 |
| 2026-05-04 | ₹39.99 | ₹40.54 | ₹39.81 | ₹40.01 | 55,399 |
| 2026-04-30 | ₹40.19 | ₹40.19 | ₹39.00 | ₹39.99 | 32,188 |
| 2026-04-29 | ₹39.85 | ₹40.20 | ₹38.38 | ₹40.07 | 81,125 |
| 2026-04-28 | ₹39.39 | ₹39.78 | ₹39.16 | ₹39.75 | 29,091 |
| 2026-04-27 | ₹39.00 | ₹39.60 | ₹38.92 | ₹39.39 | 46,794 |
| 2026-04-24 | ₹39.65 | ₹39.65 | ₹38.85 | ₹38.92 | 26,914 |
| 2026-04-23 | ₹39.97 | ₹40.05 | ₹39.35 | ₹39.47 | 68,412 |
| 2026-04-22 | ₹38.61 | ₹40.09 | ₹38.61 | ₹39.98 | 152,190 |
| 2026-04-21 | ₹38.65 | ₹38.99 | ₹38.50 | ₹38.61 | 38,540 |
| 2026-04-20 | ₹38.40 | ₹38.83 | ₹38.40 | ₹38.59 | 35,764 |
| 2026-04-17 | ₹38.70 | ₹38.99 | ₹38.02 | ₹38.40 | 52,066 |
| 2026-04-16 | ₹38.85 | ₹39.59 | ₹38.51 | ₹38.70 | 41,983 |
| 2026-04-15 | ₹38.25 | ₹39.00 | ₹38.25 | ₹38.65 | 63,914 |
| 2026-04-13 | ₹38.66 | ₹38.66 | ₹37.97 | ₹38.15 | 96,078 |
| 2026-04-10 | ₹38.37 | ₹39.01 | ₹38.36 | ₹38.68 | 69,436 |
| 2026-04-09 | ₹38.45 | ₹38.88 | ₹38.00 | ₹38.37 | 42,797 |
| 2026-04-08 | ₹38.45 | ₹38.64 | ₹37.55 | ₹38.41 | 43,874 |
| 2026-04-07 | ₹37.61 | ₹37.84 | ₹37.15 | ₹37.51 | 39,742 |
| 2026-04-06 | ₹37.75 | ₹37.75 | ₹37.05 | ₹37.45 | 29,135 |
| 2026-04-02 | ₹37.65 | ₹37.65 | ₹37.00 | ₹37.26 | 22,157 |
| 2026-04-01 | ₹36.45 | ₹37.77 | ₹36.45 | ₹37.55 | 22,823 |
| 2026-03-30 | ₹36.97 | ₹37.35 | ₹36.10 | ₹36.23 | 73,926 |
| 2026-03-27 | ₹37.10 | ₹37.55 | ₹36.81 | ₹36.95 | 68,386 |
| 2026-03-25 | ₹37.13 | ₹38.19 | ₹37.00 | ₹37.73 | 30,916 |
| 2026-03-24 | ₹36.99 | ₹37.23 | ₹36.86 | ₹37.13 | 15,605 |
| 2026-03-23 | ₹38.20 | ₹38.20 | ₹36.60 | ₹36.70 | 45,291 |
| 2026-03-20 | ₹37.45 | ₹38.05 | ₹37.45 | ₹37.69 | 9,804 |
| 2026-03-19 | ₹37.95 | ₹38.23 | ₹37.16 | ₹37.37 | 47,812 |
| 2026-03-18 | ₹38.40 | ₹38.40 | ₹37.75 | ₹37.94 | 62,968 |
| 2026-03-17 | ₹37.11 | ₹38.65 | ₹37.10 | ₹38.04 | 27,084 |
| 2026-03-16 | ₹37.02 | ₹37.21 | ₹36.66 | ₹37.06 | 40,013 |
| 2026-03-13 | ₹37.35 | ₹37.77 | ₹36.90 | ₹37.22 | 40,974 |
| 2026-03-12 | ₹37.96 | ₹37.96 | ₹37.20 | ₹37.45 | 26,045 |
| 2026-03-11 | ₹37.65 | ₹38.50 | ₹37.56 | ₹37.78 | 48,700 |
| 2026-03-10 | ₹37.15 | ₹37.70 | ₹37.11 | ₹37.60 | 42,952 |
| 2026-03-09 | ₹38.25 | ₹38.25 | ₹36.35 | ₹37.03 | 58,217 |
| 2026-03-06 | ₹38.25 | ₹38.25 | ₹37.51 | ₹38.12 | 17,247 |
| 2026-03-05 | ₹37.83 | ₹38.24 | ₹37.83 | ₹38.12 | 33,365 |
| 2026-03-04 | ₹38.25 | ₹38.25 | ₹37.51 | ₹37.88 | 60,490 |
| 2026-03-02 | ₹37.62 | ₹38.56 | ₹37.45 | ₹38.07 | 89,790 |
| 2026-02-27 | ₹38.85 | ₹38.85 | ₹38.15 | ₹38.40 | 37,434 |
| 2026-02-26 | ₹38.80 | ₹38.96 | ₹38.55 | ₹38.75 | 79,271 |
| 2026-02-25 | ₹38.30 | ₹39.00 | ₹38.14 | ₹38.79 | 68,179 |
| 2026-02-24 | ₹38.00 | ₹38.39 | ₹38.00 | ₹38.07 | 43,504 |
| 2026-02-23 | ₹38.25 | ₹38.60 | ₹38.01 | ₹38.08 | 42,023 |
| 2026-02-20 | ₹38.25 | ₹38.60 | ₹38.01 | ₹38.07 | 30,648 |
| 2026-02-19 | ₹38.45 | ₹38.53 | ₹38.06 | ₹38.15 | 45,104 |
| 2026-02-18 | ₹38.25 | ₹38.64 | ₹38.25 | ₹38.38 | 26,379 |
| 2026-02-17 | ₹38.30 | ₹38.61 | ₹37.15 | ₹38.18 | 73,525 |
| 2026-02-16 | ₹38.50 | ₹38.84 | ₹38.06 | ₹38.11 | 67,358 |
| 2026-02-13 | ₹38.85 | ₹39.43 | ₹38.15 | ₹38.21 | 65,907 |
| 2026-02-12 | ₹38.93 | ₹39.43 | ₹38.76 | ₹38.85 | 33,359 |
| 2026-02-11 | ₹38.50 | ₹39.93 | ₹38.50 | ₹38.93 | 226,636 |
| 2026-02-10 | ₹41.01 | ₹41.69 | ₹39.80 | ₹40.97 | 228,742 |
| 2026-02-09 | ₹41.20 | ₹41.97 | ₹40.92 | ₹41.46 | 366,441 |
| 2026-02-06 | ₹43.00 | ₹43.24 | ₹42.16 | ₹42.69 | 210,493 |
| 2026-02-05 | ₹42.10 | ₹43.00 | ₹42.10 | ₹42.55 | 220,232 |
| 2026-02-04 | ₹41.36 | ₹42.00 | ₹41.04 | ₹41.70 | 45,705 |
| 2026-02-03 | ₹41.65 | ₹42.24 | ₹41.11 | ₹41.36 | 75,809 |
| 2026-02-02 | ₹41.75 | ₹42.39 | ₹41.32 | ₹41.56 | 124,937 |
| 2026-02-01 | ₹40.70 | ₹42.00 | ₹40.32 | ₹41.39 | 122,726 |
| 2026-01-30 | ₹40.25 | ₹40.39 | ₹40.03 | ₹40.22 | 51,210 |
| 2026-01-29 | ₹39.45 | ₹40.27 | ₹39.45 | ₹40.03 | 102,725 |
| 2026-01-28 | ₹38.99 | ₹39.55 | ₹38.97 | ₹39.31 | 30,705 |
| 2026-01-27 | ₹38.20 | ₹39.55 | ₹38.20 | ₹38.96 | 45,677 |
| 2026-01-23 | ₹38.00 | ₹38.42 | ₹37.75 | ₹37.88 | 19,774 |
| 2026-01-22 | ₹38.08 | ₹38.45 | ₹38.08 | ₹38.18 | 12,706 |
| 2026-01-21 | ₹38.20 | ₹38.23 | ₹37.93 | ₹37.98 | 33,226 |
| 2026-01-20 | ₹38.65 | ₹38.77 | ₹38.02 | ₹38.23 | 28,082 |
| 2026-01-19 | ₹38.57 | ₹38.99 | ₹38.57 | ₹38.64 | 30,189 |
| 2026-01-16 | ₹39.15 | ₹39.43 | ₹38.56 | ₹38.74 | 28,222 |
| 2026-01-14 | ₹38.71 | ₹39.50 | ₹38.50 | ₹39.21 | 35,981 |
| 2026-01-13 | ₹38.41 | ₹39.00 | ₹38.20 | ₹38.71 | 15,257 |
| 2026-01-12 | ₹38.05 | ₹38.58 | ₹38.05 | ₹38.41 | 33,192 |
| 2026-01-09 | ₹39.47 | ₹39.47 | ₹38.21 | ₹38.64 | 36,004 |
| 2026-01-08 | ₹39.25 | ₹39.50 | ₹38.80 | ₹38.99 | 61,981 |
| 2026-01-07 | ₹39.25 | ₹39.25 | ₹39.02 | ₹39.10 | 32,467 |
| 2026-01-06 | ₹39.70 | ₹39.70 | ₹39.00 | ₹39.04 | 43,505 |
| 2026-01-05 | ₹39.80 | ₹39.80 | ₹39.01 | ₹39.10 | 45,777 |
| 2026-01-02 | ₹39.69 | ₹39.69 | ₹39.15 | ₹39.31 | 45,981 |
| 2026-01-01 | ₹39.00 | ₹39.55 | ₹39.00 | ₹39.27 | 19,887 |
PTL Enterprises Share Price Performance Analysis (Jan 2007 - May 2026)
PTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.69%
₹39.27 → ₹39.00
Year to Date
Price Volatility
3.30%
Low Volatility
Year to Date
Average Daily Volume
60,566
Year to Date Average
NSE Exchange
PTL Enterprises Share Price History – Frequently Asked Questions
Common questions about PTL historical data and records. Explore PTL fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of PTL Enterprises (PTL)?
The all-time high share price of PTL Enterprises was ₹89.0 recorded on March 20, 2017 on the NSE exchange.
What is the all-time low share price of PTL Enterprises (PTL)?
The all-time low share price of PTL Enterprises was ₹1.25 recorded on December 11, 2008 on the NSE exchange.
How can I download PTL historical share price data?
You can download PTL Enterprises 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 PTL shares?
The highest trading volume day for PTL Enterprises was 3,949,109 shares traded on October 19, 2023 on the NSE exchange, with share price at ₹45.1.