PTC India Financial Services

PTCN
🏛️ india →
35.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 36.75 36.87 36.60 36.60 0.8K
09:20 36.34 36.37 36.26 36.26 2.9K
09:25 36.22 36.24 35.82 35.87 3.6K
09:30 35.90 35.90 35.72 35.72 1.3K
09:35 35.79 35.79 35.77 35.78 1.5K
09:40 35.80 35.96 35.79 35.95 0.3K
09:45 35.93 36.10 35.93 36.10 0.3K
09:50 36.10 36.15 36.02 36.15 0.4K
10:00 36.02 36.13 36.02 36.13 1.3K
10:05 36.00 36.02 36.00 36.02 1.0K
10:10 36.07 36.07 35.92 35.92 0.3K
10:15 35.98 35.98 35.92 35.92 0.6K
10:25 35.99 36.01 35.99 36.01 0.5K
10:30 35.99 35.99 35.99 35.99 0.0K
10:35 35.83 36.02 35.83 36.02 2.3K
10:45 36.06 36.06 35.88 35.98 3.0K
10:50 36.11 36.11 36.11 36.11 0.5K
10:55 35.90 35.91 35.82 35.91 0.3K
11:00 35.90 35.94 35.90 35.94 0.6K
11:10 35.90 35.90 35.90 35.90 0.2K
11:15 35.90 35.90 35.90 35.90 1.0K
11:30 35.80 35.80 35.80 35.80 0.6K
12:15 35.78 35.78 35.75 35.75 0.2K
12:20 35.78 35.82 35.78 35.82 0.3K
12:40 35.79 35.80 35.73 35.73 0.4K
12:45 35.81 35.83 35.81 35.83 0.2K
12:50 35.83 35.83 35.83 35.83 0.0K
13:05 35.74 35.74 35.74 35.74 0.0K
13:15 35.81 35.81 35.72 35.72 0.5K
13:20 35.70 35.70 35.54 35.58 1.3K
13:25 35.50 35.50 35.42 35.42 2.5K
13:35 35.40 35.42 35.40 35.42 1.0K
14:20 35.55 35.58 35.55 35.58 0.6K
14:25 35.54 35.56 35.54 35.55 0.2K
14:30 35.54 35.60 35.54 35.60 0.5K
14:35 35.57 35.57 35.57 35.57 0.1K
14:40 35.29 35.40 35.24 35.40 6.5K
14:45 35.30 35.33 35.26 35.33 1.0K
14:50 35.33 35.33 35.33 35.33 0.0K
14:55 35.31 35.31 35.31 35.31 0.3K
15:00 35.28 35.34 35.28 35.34 0.2K
15:05 35.28 35.39 35.26 35.39 1.7K
15:10 35.26 35.26 35.26 35.26 0.4K
15:15 35.31 35.41 35.31 35.41 0.3K
15:20 35.30 35.42 35.26 35.42 2.6K
15:25 35.52 35.52 35.17 35.27 8.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.75 36.87 35.17 35.27 0.1M
2025-09-25 37.00 37.36 36.38 36.46 0.2M
2025-09-24 36.97 37.50 36.97 37.05 0.0M
2025-09-23 38.00 38.00 36.90 36.97 0.1M
2025-09-22 38.01 38.59 37.17 37.55 0.1M
2025-09-19 38.00 38.68 37.95 38.60 0.1M
2025-09-18 38.06 38.50 37.91 38.13 0.0M
2025-09-17 38.28 38.64 38.04 38.14 0.0M
2025-09-16 38.94 38.94 37.82 37.88 0.0M
2025-09-15 37.45 38.30 37.45 37.74 0.1M
2025-09-12 37.05 37.84 37.05 37.27 0.0M
2025-09-11 36.55 37.78 36.55 37.44 0.0M
2025-09-10 37.35 37.71 37.05 37.15 0.0M
2025-09-09 36.72 37.77 36.72 37.14 0.0M
2025-09-08 38.10 38.31 37.40 37.47 0.0M
2025-09-05 38.46 38.54 37.91 38.02 0.1M
2025-09-04 38.99 39.30 38.24 38.39 0.0M
2025-09-03 38.15 39.09 38.15 38.76 0.1M
2025-09-02 38.31 39.23 38.10 38.13 0.0M
2025-09-01 38.03 38.46 38.03 38.31 0.0M
2025-08-29 38.19 38.91 38.05 38.07 0.0M
2025-08-28 38.94 38.94 38.10 38.18 0.0M
2025-08-26 39.11 39.22 38.40 38.56 0.0M
2025-08-25 40.03 40.14 39.00 39.25 0.0M
2025-08-22 40.13 40.32 39.87 39.99 0.0M
2025-08-21 40.49 40.65 40.05 40.13 0.0M
2025-08-20 39.99 40.31 39.69 39.85 0.0M
2025-08-19 39.49 39.87 39.09 39.73 0.0M
2025-08-18 38.27 39.23 38.27 38.98 0.1M
2025-08-14 38.30 39.39 38.20 38.26 0.1M
2025-08-13 39.50 39.71 39.10 39.14 0.1M
2025-08-12 38.30 39.25 38.30 38.90 0.0M
2025-08-11 37.75 38.44 37.75 38.30 0.1M
2025-08-08 38.39 39.03 37.85 38.10 0.0M
2025-08-07 37.65 38.66 37.65 38.39 0.1M
2025-08-06 40.06 40.15 38.10 38.35 0.0M
2025-08-05 40.00 40.25 39.36 39.81 0.0M
2025-08-04 40.93 40.93 39.75 40.06 0.0M
2025-08-01 42.00 42.15 39.68 40.13 0.1M
2025-07-31 41.51 42.48 41.07 41.56 0.2M
2025-07-30 40.86 41.35 40.85 41.21 0.0M
2025-07-29 41.00 41.00 39.14 40.31 0.0M
2025-07-28 41.55 41.55 39.65 39.79 0.1M
2025-07-25 41.50 41.87 40.75 41.04 0.1M
2025-07-24 41.20 43.36 41.17 41.74 0.2M
2025-07-23 40.50 41.26 40.50 41.06 0.0M
2025-07-22 40.75 41.29 40.75 40.97 0.0M
2025-07-21 41.40 41.51 40.88 41.01 0.1M
2025-07-18 42.55 43.47 41.31 41.41 0.2M
2025-07-17 42.89 43.28 42.05 42.32 0.1M
2025-07-16 43.49 43.76 42.49 42.89 0.1M
2025-07-15 42.55 44.00 42.30 42.90 0.1M
2025-07-14 41.05 42.26 41.05 42.08 0.0M
2025-07-11 41.50 42.20 41.25 41.53 0.1M
2025-07-10 40.91 42.21 40.78 41.61 0.1M
2025-07-09 39.40 40.99 39.40 40.71 0.0M
2025-07-08 40.86 41.38 40.30 40.62 0.0M
2025-07-07 42.55 42.55 40.54 40.86 0.0M
2025-07-04 41.15 41.36 40.66 40.90 0.0M
2025-07-03 41.16 41.97 41.00 41.08 0.1M
2025-07-02 43.00 43.00 41.46 41.61 0.0M
2025-07-01 43.15 43.59 42.01 42.39 0.1M
2025-06-30 42.11 43.10 42.01 42.44 0.0M
2025-06-27 42.87 43.38 42.48 42.64 0.0M
2025-06-26 42.58 43.59 42.49 42.88 0.0M
2025-06-25 42.24 43.27 41.80 42.59 0.1M
2025-06-24 41.93 42.74 41.56 42.24 0.1M
2025-06-23 42.99 42.99 40.76 41.07 0.0M
2025-06-20 39.10 42.37 39.10 41.75 0.3M
2025-06-19 40.03 41.02 39.47 39.90 0.1M
2025-06-18 41.00 41.51 40.57 40.77 0.1M
2025-06-17 40.59 41.92 40.50 40.78 0.1M
2025-06-16 40.04 41.74 39.94 40.65 0.1M
2025-06-13 39.20 41.75 39.20 41.42 0.1M
2025-06-12 43.91 44.49 41.81 42.11 0.2M
2025-06-11 41.00 44.06 40.92 43.58 1.2M
2025-06-10 38.60 41.61 38.60 40.96 0.6M
2025-06-09 38.50 39.32 38.46 38.70 0.1M
2025-06-06 36.78 38.31 36.76 38.07 0.2M
2025-06-05 36.94 37.54 36.61 36.78 0.1M
2025-06-04 37.50 37.50 36.53 37.00 0.1M
2025-06-03 37.70 38.50 37.05 37.42 0.2M
2025-06-02 36.92 38.07 36.40 37.33 0.1M
2025-05-30 37.01 37.14 36.28 36.93 0.1M
2025-05-29 37.24 37.43 36.60 37.01 0.1M
2025-05-28 36.66 37.30 36.55 37.13 0.1M
2025-05-27 36.61 37.08 36.40 36.71 0.1M
2025-05-26 37.31 37.81 36.75 36.79 0.1M
2025-05-23 36.14 37.73 36.03 37.30 0.1M
2025-05-22 36.31 36.79 35.91 36.14 0.1M
2025-05-21 36.01 36.87 36.01 36.51 0.1M
2025-05-20 37.03 37.15 36.00 36.25 0.1M
2025-05-19 37.31 38.48 36.61 36.75 0.1M
2025-05-16 36.00 37.52 35.84 37.37 0.1M
2025-05-15 35.21 35.79 35.21 35.51 0.1M
2025-05-14 33.81 35.98 33.81 35.34 0.2M
2025-05-13 34.00 34.65 33.57 34.16 0.1M
2025-05-12 32.51 34.20 32.51 33.96 0.1M
2025-05-09 30.61 31.78 30.61 31.57 0.0M
2025-05-08 32.50 32.57 31.50 31.62 0.1M
2025-05-07 31.11 32.25 31.11 32.14 0.1M
2025-05-06 33.00 33.18 31.55 31.85 0.1M
2025-05-05 32.02 33.50 31.56 33.18 0.1M
2025-05-02 31.80 32.37 31.74 31.92 0.1M
2025-04-30 32.25 32.75 31.53 31.80 0.0M
2025-04-29 33.25 33.55 32.24 32.45 0.1M
2025-04-28 32.50 33.20 32.40 32.87 0.1M
2025-04-25 33.87 34.53 32.30 32.89 0.2M
2025-04-24 33.91 34.83 33.91 34.20 0.1M
2025-04-23 34.30 34.72 33.65 34.32 0.1M
2025-04-22 34.09 34.94 33.71 34.30 0.1M
2025-04-21 33.40 34.22 33.40 34.06 0.1M
2025-04-17 32.80 33.13 32.59 32.96 0.1M
2025-04-16 32.95 33.50 32.24 32.71 0.1M
2025-04-15 31.23 33.49 31.23 32.77 0.1M
2025-04-11 31.56 32.35 30.90 31.22 0.1M
2025-04-09 31.52 31.52 30.97 31.18 0.1M
2025-04-08 31.49 31.96 30.92 31.52 0.1M
2025-04-07 27.20 30.67 27.20 30.38 0.1M
2025-04-04 32.30 32.74 31.10 31.52 0.1M
2025-04-03 32.12 33.09 31.98 32.53 0.1M
2025-04-02 32.20 32.64 31.75 32.42 0.1M
2025-04-01 31.00 32.67 31.00 32.42 0.0M
2025-03-28 32.92 33.13 30.35 31.26 0.2M
2025-03-27 31.20 32.25 31.10 31.77 0.1M
2025-03-26 31.41 32.27 31.11 31.26 0.1M
2025-03-25 33.83 33.89 31.56 31.78 0.1M
2025-03-24 32.39 33.81 32.39 33.17 0.1M
2025-03-21 31.45 32.73 31.45 31.98 0.3M
2025-03-20 31.80 32.63 31.27 31.37 0.0M
2025-03-19 30.96 31.87 30.96 31.43 0.2M
2025-03-18 29.93 31.10 29.93 30.96 0.0M
2025-03-17 30.31 30.73 29.86 29.93 0.1M
2025-03-13 30.52 31.61 30.04 30.23 0.2M
2025-03-12 31.29 31.42 29.90 30.47 0.1M
2025-03-11 31.31 31.31 29.88 30.98 0.0M
2025-03-10 32.00 32.28 30.50 30.65 0.2M
2025-03-07 32.00 32.90 31.84 32.06 0.2M
2025-03-06 33.00 33.00 31.77 31.96 0.1M
2025-03-05 30.00 32.57 30.00 31.75 0.1M
2025-03-04 29.86 31.81 29.86 30.51 0.2M
2025-03-03 27.52 32.02 27.52 31.67 0.2M
2025-02-28 32.01 32.55 30.50 31.49 0.1M
2025-02-27 34.21 34.21 32.55 32.73 0.1M
2025-02-25 34.64 34.64 33.75 33.93 0.1M
2025-02-24 35.48 35.48 33.78 34.04 0.1M
2025-02-21 35.51 36.89 35.08 35.21 0.1M
2025-02-20 35.39 35.96 35.18 35.82 0.0M
2025-02-19 34.30 35.64 34.30 34.94 0.0M
2025-02-18 34.63 34.71 34.30 34.43 0.0M
2025-02-17 33.83 35.27 33.83 34.51 0.1M
2025-02-14 34.76 36.06 34.20 34.56 0.1M
2025-02-13 35.98 36.49 35.11 35.35 0.1M
2025-02-12 34.40 35.65 34.36 35.37 0.1M
2025-02-11 36.29 36.29 34.55 34.68 0.0M
2025-02-10 37.69 37.69 35.84 36.04 0.1M
2025-02-07 37.46 37.63 36.80 36.93 0.0M
2025-02-06 38.00 38.00 37.03 37.20 0.0M
2025-02-05 37.97 38.59 37.71 37.78 0.0M
2025-02-04 37.05 37.99 37.00 37.81 0.1M
2025-02-03 38.00 38.03 36.36 36.69 0.1M
2025-02-01 38.00 40.14 37.77 38.81 0.1M
2025-01-31 37.10 37.96 36.26 37.77 0.1M
2025-01-30 37.00 38.81 36.01 36.55 0.3M
2025-01-29 35.00 37.50 34.30 36.71 0.3M
2025-01-28 34.00 35.70 32.54 33.32 0.1M
2025-01-27 35.88 35.88 33.99 34.23 0.1M
2025-01-24 36.70 37.17 35.72 35.75 0.0M
2025-01-23 37.05 37.87 36.80 36.91 0.0M
2025-01-22 38.54 38.60 36.91 37.53 0.1M
2025-01-21 40.00 40.35 38.53 38.71 0.0M
2025-01-20 39.00 39.99 38.23 39.74 0.1M
2025-01-17 37.95 38.92 37.80 38.69 0.1M
2025-01-16 38.20 38.41 37.97 38.31 0.0M
2025-01-15 37.94 38.31 37.15 37.40 0.1M
2025-01-14 35.90 38.22 35.90 37.75 0.1M
2025-01-13 37.51 37.76 35.54 35.89 0.2M
2025-01-10 39.84 40.32 37.60 37.70 0.1M
2025-01-09 40.90 41.32 39.61 39.83 0.1M
2025-01-08 42.30 42.30 40.64 41.00 0.0M
2025-01-07 41.04 41.90 40.95 41.55 0.0M
2025-01-06 42.21 42.31 40.62 41.00 0.1M
2025-01-03 43.94 43.94 42.33 42.42 0.0M
2025-01-02 44.25 44.37 42.77 43.15 0.0M
2025-01-01 44.00 44.00 43.05 43.42 0.1M