PTL Enterprises Share Price History (Jan 2007 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

PTL Enterprises Share Price All Time Records & Statistics (Jan 2007 - Jul 2026)

4787 daily OHLCV records on NSE from Jan. 2007 to July 2026.

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 - Jul 2026)

PTL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.

Total Records 123

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-03	₹42.74	₹43.00	₹42.37	₹42.77	57,307
2026-07-02	₹42.75	₹42.75	₹42.00	₹42.34	60,662
2026-07-01	₹42.85	₹42.85	₹42.10	₹42.35	25,180
2026-06-30	₹42.78	₹42.79	₹41.95	₹42.44	23,277
2026-06-29	₹42.01	₹42.50	₹41.80	₹42.24	28,566
2026-06-25	₹43.77	₹43.77	₹42.11	₹42.13	26,157
2026-06-24	₹42.89	₹42.96	₹42.39	₹42.51	28,253
2026-06-23	₹43.18	₹43.24	₹42.47	₹42.64	45,403
2026-06-22	₹42.30	₹43.74	₹42.08	₹43.18	216,413
2026-06-19	₹42.04	₹42.40	₹41.50	₹42.29	72,509
2026-06-18	₹41.88	₹42.26	₹41.00	₹41.95	119,201
2026-06-17	₹41.45	₹41.90	₹41.15	₹41.68	74,739
2026-06-16	₹41.08	₹41.68	₹40.50	₹41.45	36,274
2026-06-15	₹41.19	₹41.32	₹40.26	₹41.08	108,840
2026-06-12	₹40.00	₹40.85	₹40.00	₹40.75	94,774
2026-06-11	₹40.24	₹40.41	₹39.87	₹40.02	19,112
2026-06-10	₹40.38	₹40.75	₹39.85	₹40.24	49,956
2026-06-09	₹39.98	₹40.73	₹39.61	₹40.38	40,138
2026-06-08	₹40.09	₹40.09	₹39.00	₹39.77	21,329
2026-06-05	₹40.13	₹40.90	₹39.83	₹39.99	27,103
2026-06-04	₹40.12	₹40.12	₹39.70	₹39.88	27,728
2026-06-03	₹39.00	₹40.49	₹38.15	₹39.83	55,145
2026-06-02	₹39.27	₹39.54	₹38.58	₹38.90	33,007
2026-06-01	₹39.29	₹39.59	₹38.97	₹39.27	49,528
2026-05-29	₹38.84	₹39.50	₹38.84	₹38.94	58,868
2026-05-27	₹38.76	₹39.64	₹38.76	₹39.35	31,629
2026-05-26	₹38.26	₹39.29	₹38.26	₹38.93	78,256
2026-05-25	₹39.80	₹39.80	₹36.55	₹38.00	115,214
2026-05-22	₹39.00	₹39.35	₹38.96	₹38.99	25,515
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 - Jul 2026)

PTL price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

+8.91%

₹39.27 → ₹42.77

Year to Date

Price Volatility

3.98%

Low Volatility

Year to Date

Average Daily Volume

59,702

Year to Date Average

NSE Exchange

PTL Enterprises Share Price History – Frequently Asked Questions

Common questions about PTL historical data and records. Browse PTL Enterprises annual reports for revenue, profit, balance sheet and cash flow data.

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.