All stocks
NSE: PTCIL·ISIN INE596F01018·Data to 2026-10-26
Ptc Industries Limited historical data
₹23,190.00+0.00%close 2026-10-26
Price since 2023 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹26,085.00
52w low
₹14,499.00
Turnover
₹40.4 Cr
Volume
17,329
1y return
+32.8%
3y CAGR
+68.1%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 23,375.00 | 23,595.00 | 23,095.00 | 23,190.00 | 17,329 |
| 2026-10-23 | 25,005.00 | 25,005.00 | 23,260.00 | 23,455.00 | 34,768 |
| 2026-10-22 | 25,060.00 | 25,220.00 | 24,345.00 | 24,745.00 | 20,720 |
| 2026-10-21 | 25,050.00 | 25,770.00 | 24,705.00 | 25,115.00 | 52,244 |
| 2026-10-19 | 24,680.00 | 25,400.00 | 24,130.00 | 25,045.00 | 31,661 |
| 2026-10-16 | 25,100.00 | 25,175.00 | 24,555.00 | 24,680.00 | 12,523 |
| 2026-10-15 | 25,095.00 | 25,310.00 | 24,475.00 | 25,045.00 | 24,203 |
| 2026-10-14 | 25,535.00 | 25,630.00 | 24,855.00 | 24,975.00 | 21,233 |
| 2026-10-13 | 25,700.00 | 26,085.00 | 25,295.00 | 25,500.00 | 41,184 |
| 2026-10-12 | 24,800.00 | 25,875.00 | 24,520.00 | 25,715.00 | 52,365 |
| 2026-10-09 | 24,470.00 | 24,900.00 | 24,200.00 | 24,535.00 | 28,898 |
| 2026-10-08 | 24,685.00 | 24,685.00 | 24,105.00 | 24,470.00 | 31,950 |
| 2026-10-07 | 23,850.00 | 24,800.00 | 23,755.00 | 24,685.00 | 1,17,090 |
| 2026-10-06 | 22,530.00 | 23,240.00 | 22,330.00 | 23,125.00 | 20,786 |
| 2026-10-05 | 22,025.00 | 22,620.00 | 21,665.00 | 22,530.00 | 18,625 |
| 2026-10-01 | 22,195.00 | 22,435.00 | 21,720.00 | 22,025.00 | 14,332 |
| 2026-09-30 | 22,535.00 | 23,245.00 | 22,035.00 | 22,190.00 | 20,719 |
| 2026-09-29 | 21,685.00 | 22,690.00 | 21,555.00 | 22,535.00 | 19,622 |
| 2026-09-28 | 21,820.00 | 22,040.00 | 21,510.00 | 21,685.00 | 8,445 |
| 2026-09-25 | 21,870.00 | 22,155.00 | 21,515.00 | 21,810.00 | 10,588 |
| 2026-09-24 | 22,300.00 | 22,375.00 | 21,630.00 | 21,820.00 | 11,033 |
| 2026-09-23 | 22,130.00 | 22,500.00 | 22,130.00 | 22,355.00 | 7,635 |
| 2026-09-22 | 22,320.00 | 22,455.00 | 22,005.00 | 22,130.00 | 15,358 |
| 2026-09-21 | 22,750.00 | 22,810.00 | 22,190.00 | 22,300.00 | 15,720 |
| 2026-09-18 | 22,835.00 | 23,395.00 | 22,700.00 | 22,805.00 | 28,545 |
| 2026-09-17 | 22,360.00 | 23,055.00 | 22,300.00 | 22,670.00 | 15,271 |
| 2026-09-16 | 22,615.00 | 22,685.00 | 22,120.00 | 22,500.00 | 25,652 |
| 2026-09-15 | 23,450.00 | 23,885.00 | 22,400.00 | 22,560.00 | 34,722 |
| 2026-09-11 | 22,385.00 | 24,050.00 | 22,055.00 | 23,630.00 | 65,881 |
| 2026-09-10 | 22,705.00 | 22,880.00 | 22,300.00 | 22,385.00 | 16,490 |
Get the full PTCIL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PTCIL?from=2023-06-09"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PTCIL", "nse", "2023-06-09", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PTCIL historical data go?
- TejHQ has daily NSE data for PTCIL from 2023-06-09 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PTCIL had any splits or bonus issues?
- No splits or bonus issues are recorded for PTCIL in TejHQ's corporate actions data.
- How do I download PTCIL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PTCIL?from=2023-06-09 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).