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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.50 19.90 19.25 19.55 0.1M
2021-12-30 19.90 19.90 19.20 19.25 0.1M
2021-12-29 19.95 20.15 19.50 19.60 0.1M
2021-12-28 18.35 20.40 18.20 19.65 0.5M
2021-12-27 18.30 18.45 18.20 18.25 0.1M
2021-12-24 18.55 18.55 18.15 18.35 0.1M
2021-12-23 18.20 18.70 18.20 18.40 0.1M
2021-12-22 18.30 18.35 18.05 18.20 0.0M
2021-12-21 18.00 18.35 17.95 18.10 0.1M
2021-12-20 18.25 18.25 17.65 17.85 0.2M
2021-12-17 18.80 18.80 18.35 18.45 0.1M
2021-12-16 19.15 19.40 18.70 18.80 0.1M
2021-12-15 19.30 19.35 19.00 19.05 0.2M
2021-12-14 19.20 19.40 19.10 19.25 0.1M
2021-12-13 19.85 19.95 19.25 19.35 0.2M
2021-12-10 19.60 20.40 19.60 19.70 0.3M
2021-12-09 19.80 19.80 19.45 19.55 0.1M
2021-12-08 18.95 19.85 18.85 19.45 0.3M
2021-12-07 19.00 19.00 18.70 18.70 0.1M
2021-12-06 19.00 19.15 18.50 18.65 0.2M
2021-12-03 18.60 18.75 18.25 18.30 0.1M
2021-12-02 18.25 18.50 18.20 18.45 0.1M
2021-12-01 18.50 18.50 18.10 18.20 0.1M
2021-11-30 18.05 18.60 18.05 18.20 0.1M
2021-11-29 18.35 18.50 18.00 18.10 0.1M
2021-11-26 18.80 18.95 18.50 18.55 0.1M
2021-11-25 18.85 19.10 18.80 19.00 0.1M
2021-11-24 19.00 19.25 18.80 18.85 0.1M
2021-11-23 18.30 19.20 18.30 18.95 0.1M
2021-11-22 19.30 19.30 18.55 18.70 0.2M
2021-11-18 19.45 19.55 18.95 19.25 0.2M
2021-11-17 19.55 20.10 19.25 19.35 0.1M
2021-11-16 19.55 20.10 19.30 19.45 0.2M
2021-11-15 20.00 20.10 19.45 19.50 0.2M
2021-11-12 20.15 20.45 19.70 19.80 0.1M
2021-11-11 20.40 20.50 20.05 20.10 0.1M
2021-11-10 20.45 21.40 20.30 20.45 0.3M
2021-11-09 20.45 20.45 20.00 20.05 0.1M
2021-11-08 20.20 20.55 19.95 20.30 0.2M
2021-11-04 20.00 20.25 19.85 20.00 0.1M
2021-11-03 19.90 20.40 19.70 19.85 0.2M
2021-11-02 19.15 20.15 19.15 19.85 0.1M
2021-11-01 19.45 19.80 19.25 19.40 0.1M
2021-10-29 19.65 20.10 19.10 19.35 0.1M
2021-10-28 19.90 20.50 19.10 19.55 0.3M
2021-10-27 20.40 20.85 19.90 20.15 0.1M
2021-10-26 20.65 21.10 20.15 20.50 0.2M
2021-10-25 21.75 21.75 20.10 20.30 0.3M
2021-10-22 21.60 22.45 20.80 21.25 0.4M
2021-10-21 21.15 21.75 20.75 21.25 0.3M
2021-10-20 22.10 22.10 20.55 21.00 0.4M
2021-10-19 21.65 23.50 20.20 21.95 1.3M
2021-10-18 21.55 22.35 20.85 21.20 0.4M
2021-10-14 20.45 22.30 20.20 21.40 1.2M
2021-10-13 20.95 21.05 20.20 20.35 0.3M
2021-10-12 21.00 21.30 20.45 20.55 0.2M
2021-10-11 20.65 21.40 20.60 21.05 0.5M
2021-10-08 20.20 21.10 18.80 20.45 0.5M
2021-10-07 20.20 20.65 19.95 20.00 0.2M
2021-10-06 20.15 21.25 19.70 20.15 0.9M
2021-10-05 19.70 20.20 19.55 19.70 0.1M
2021-10-04 20.25 20.35 19.60 19.65 0.2M
2021-10-01 19.80 20.50 19.65 19.80 0.4M
2021-09-30 18.70 21.40 18.00 20.30 1.5M
2021-09-29 17.50 19.70 17.30 18.65 4.0M
2021-09-28 17.40 17.90 17.35 17.55 0.2M
2021-09-27 17.60 17.85 17.35 17.45 0.2M
2021-09-24 17.55 18.45 17.55 17.65 0.0M
2021-09-23 18.30 18.30 17.70 17.75 0.1M
2021-09-22 17.95 17.95 17.35 17.65 0.1M
2021-09-21 17.50 17.90 17.35 17.55 0.1M
2021-09-20 17.95 18.20 17.50 17.65 0.1M
2021-09-17 18.70 18.70 17.90 18.10 0.2M
2021-09-16 18.75 18.85 18.30 18.45 0.1M
2021-09-15 18.35 18.70 18.05 18.35 0.1M
2021-09-14 18.15 18.25 17.85 17.95 0.1M
2021-09-13 18.00 18.00 17.70 17.75 0.1M
2021-09-09 18.00 18.00 17.70 17.80 0.1M
2021-09-08 17.70 18.10 17.70 17.80 0.1M
2021-09-07 17.55 18.35 17.55 17.80 0.1M
2021-09-06 18.30 18.35 17.85 17.90 0.1M
2021-09-03 18.40 18.50 18.10 18.20 0.1M
2021-09-02 17.70 18.60 17.70 18.45 0.2M
2021-09-01 17.80 18.25 17.80 17.95 0.1M
2021-08-31 18.00 18.40 17.90 18.10 0.2M
2021-08-30 18.00 18.25 17.60 17.90 0.1M
2021-08-27 17.85 18.10 17.50 17.80 0.1M
2021-08-26 17.55 17.80 17.35 17.65 0.1M
2021-08-25 17.55 17.75 17.35 17.45 0.1M
2021-08-24 17.45 17.45 16.05 17.20 0.2M
2021-08-23 18.70 18.70 15.75 16.75 0.2M
2021-08-20 17.80 18.25 17.70 17.95 0.1M
2021-08-18 18.60 18.85 17.90 18.15 0.2M
2021-08-17 19.35 19.35 18.60 18.70 0.1M
2021-08-16 19.50 19.50 18.85 19.00 0.1M
2021-08-13 19.70 19.70 19.10 19.20 0.1M
2021-08-12 19.30 20.30 19.10 19.70 0.2M
2021-08-11 19.60 19.70 18.00 18.95 0.4M
2021-08-10 20.75 20.75 19.50 19.65 0.2M
2021-08-09 20.10 20.95 20.05 20.55 0.4M
2021-08-06 20.65 20.65 20.05 20.15 0.2M
2021-08-05 20.10 21.70 19.40 20.70 0.5M
2021-08-04 20.35 20.40 19.75 19.90 0.2M
2021-08-03 20.80 20.80 19.80 20.05 0.7M
2021-08-02 20.50 21.10 20.45 20.60 0.1M
2021-07-30 20.35 20.90 20.10 20.45 0.1M
2021-07-29 20.40 20.95 20.30 20.35 0.2M
2021-07-28 20.60 21.10 20.25 20.45 0.2M
2021-07-27 21.70 21.70 20.70 20.85 0.1M
2021-07-26 22.00 22.25 21.20 21.30 0.2M
2021-07-23 20.95 22.35 20.80 21.80 0.5M
2021-07-22 20.90 21.30 20.75 20.85 0.3M
2021-07-20 21.35 21.45 20.15 20.50 0.5M
2021-07-19 22.30 22.30 21.00 21.35 0.6M
2021-07-16 21.45 23.05 21.35 22.35 1.2M
2021-07-15 19.90 22.40 19.80 21.30 2.3M
2021-07-14 20.25 20.25 19.70 19.75 0.1M
2021-07-13 20.00 20.20 19.85 20.00 0.1M
2021-07-12 19.95 20.20 19.60 19.95 0.2M
2021-07-09 19.75 19.95 19.65 19.75 0.1M
2021-07-08 20.25 20.25 19.65 19.75 0.4M
2021-07-07 19.70 19.90 19.60 19.85 0.1M
2021-07-06 20.00 20.00 19.60 19.70 0.2M
2021-07-05 20.00 20.45 19.65 19.75 0.1M
2021-07-02 20.00 20.15 19.85 19.95 0.1M
2021-07-01 20.75 20.75 19.80 19.85 0.1M
2021-06-30 19.00 20.80 19.00 20.30 0.5M
2021-06-29 19.65 19.80 19.25 19.35 0.1M
2021-06-28 19.80 20.00 19.55 19.65 0.1M
2021-06-25 19.85 20.00 19.65 19.70 0.2M
2021-06-24 20.20 20.20 19.65 19.75 0.1M
2021-06-23 20.30 20.50 19.80 19.95 0.3M
2021-06-22 21.00 21.00 20.10 20.25 0.2M
2021-06-21 19.95 20.60 19.45 20.40 0.3M
2021-06-18 21.00 21.40 19.60 20.15 0.5M
2021-06-17 21.00 21.65 20.75 20.90 0.5M
2021-06-16 20.65 21.95 20.10 21.35 1.1M
2021-06-15 19.65 20.75 19.65 20.30 0.7M
2021-06-14 19.90 19.90 18.75 19.15 0.3M
2021-06-11 19.35 20.30 19.20 19.45 0.7M
2021-06-10 19.40 19.40 18.90 19.25 1.0M
2021-06-09 21.15 22.20 20.10 20.45 0.8M
2021-06-08 21.45 21.70 20.90 21.10 0.3M
2021-06-07 21.50 21.55 21.05 21.30 0.2M
2021-06-04 21.15 21.20 20.60 20.85 0.3M
2021-06-03 21.75 21.90 20.90 21.10 0.5M
2021-06-02 18.80 21.75 18.75 21.25 1.1M
2021-06-01 18.95 19.00 18.30 18.50 0.1M
2021-05-31 18.50 19.20 18.50 18.55 0.1M
2021-05-28 19.35 19.35 18.45 18.50 0.1M
2021-05-27 19.35 19.35 18.70 18.80 0.2M
2021-05-26 19.00 19.25 18.95 19.00 0.1M
2021-05-25 19.15 19.25 18.95 19.00 0.1M
2021-05-24 19.40 19.40 18.90 19.00 0.2M
2021-05-21 19.00 19.40 18.95 19.00 0.1M
2021-05-20 19.10 19.55 18.90 19.00 0.1M
2021-05-19 19.35 19.45 19.00 19.15 0.1M
2021-05-18 19.35 19.80 19.05 19.25 0.1M
2021-05-17 18.70 19.35 18.70 19.00 0.1M
2021-05-14 19.10 19.85 18.45 18.75 0.2M
2021-05-12 18.80 19.90 18.80 19.10 0.3M
2021-05-11 18.35 19.30 18.00 18.85 0.3M
2021-05-10 18.40 18.40 17.40 18.05 0.2M
2021-05-07 18.00 18.35 17.75 18.05 0.1M
2021-05-06 18.55 18.95 17.75 17.85 0.1M
2021-05-05 19.00 19.00 17.95 18.15 0.2M
2021-05-04 17.20 19.20 16.95 18.50 0.6M
2021-05-03 16.90 17.20 16.85 16.90 0.1M
2021-04-30 17.00 17.20 16.70 17.05 0.1M
2021-04-29 17.25 17.30 16.80 17.05 0.1M
2021-04-28 17.15 17.35 17.05 17.20 0.0M
2021-04-27 17.10 17.30 16.95 17.10 0.1M
2021-04-26 17.00 17.10 16.85 16.95 0.0M
2021-04-23 16.65 17.25 16.20 16.75 0.2M
2021-04-22 16.55 16.80 16.45 16.65 0.0M
2021-04-20 16.95 17.05 16.50 16.65 0.1M
2021-04-19 17.50 17.50 16.60 16.70 0.1M
2021-04-16 17.50 17.50 17.20 17.35 0.1M
2021-04-15 17.55 17.70 17.10 17.40 0.0M
2021-04-13 17.00 17.50 17.00 17.45 0.1M
2021-04-12 18.40 18.40 16.90 17.10 0.2M
2021-04-09 18.40 18.85 18.40 18.60 0.1M
2021-04-08 18.25 18.75 18.25 18.50 0.1M
2021-04-07 18.30 18.55 17.70 18.35 1.3M
2021-04-06 18.00 18.35 18.00 18.10 0.0M
2021-04-05 18.55 18.65 17.70 18.05 0.1M
2021-04-01 18.10 18.90 18.10 18.75 0.1M
2021-03-31 18.40 18.40 18.00 18.10 0.1M
2021-03-30 18.50 18.50 17.65 17.95 0.1M
2021-03-26 18.35 18.50 18.05 18.15 0.1M
2021-03-25 18.60 18.60 17.60 18.05 0.2M
2021-03-24 19.20 19.25 18.30 18.50 0.1M
2021-03-23 18.90 19.50 18.90 19.10 0.2M
2021-03-22 19.25 19.40 18.60 18.85 0.1M
2021-03-19 18.90 19.35 18.30 19.00 0.2M
2021-03-18 20.30 20.50 19.30 19.45 0.2M
2021-03-17 20.30 21.00 20.00 20.15 0.2M
2021-03-16 20.95 21.30 20.30 20.55 0.1M
2021-03-15 21.00 21.40 20.25 20.55 0.2M
2021-03-12 22.10 22.10 20.50 20.75 0.2M
2021-03-10 21.30 21.30 19.75 20.55 0.1M
2021-03-09 21.75 21.85 20.40 20.60 0.1M
2021-03-08 23.00 23.00 21.10 21.45 0.2M
2021-03-05 23.50 23.70 21.05 21.30 0.3M
2021-03-04 22.75 23.65 22.60 23.05 0.4M
2021-03-03 22.00 23.90 22.00 23.60 1.2M
2021-03-02 20.00 21.90 20.00 21.70 0.9M
2021-03-01 19.55 20.15 19.20 19.95 0.2M
2021-02-26 18.50 20.05 18.50 19.20 0.4M
2021-02-25 18.35 19.25 18.35 18.85 0.3M
2021-02-24 18.55 18.60 18.00 18.45 0.1M
2021-02-23 18.20 18.40 18.05 18.10 0.1M
2021-02-22 18.55 18.70 18.10 18.20 0.1M
2021-02-19 18.85 19.10 18.50 18.65 0.2M
2021-02-18 18.70 19.15 18.60 18.85 0.1M
2021-02-17 18.10 18.80 18.10 18.75 0.1M
2021-02-16 18.20 18.60 18.00 18.10 0.1M
2021-02-15 19.00 19.05 18.40 18.55 0.1M
2021-02-12 19.50 19.50 18.65 18.75 0.1M
2021-02-11 18.20 19.40 18.20 19.05 0.2M
2021-02-10 18.00 18.35 18.00 18.20 0.1M
2021-02-09 18.20 18.40 17.85 17.90 0.1M
2021-02-08 18.95 18.95 18.05 18.10 0.3M
2021-02-05 19.35 19.35 18.40 18.55 0.2M
2021-02-04 19.80 20.60 19.55 19.95 0.1M
2021-02-03 18.25 19.60 18.05 19.40 0.2M
2021-02-02 18.40 18.55 18.05 18.10 0.1M
2021-02-01 18.05 18.25 17.90 18.15 0.1M
2021-01-29 18.30 18.45 18.00 18.05 0.0M
2021-01-28 18.05 18.30 17.70 18.15 0.0M
2021-01-27 18.20 18.35 17.95 18.05 0.1M
2021-01-25 18.80 18.95 18.15 18.30 0.1M
2021-01-22 19.10 19.15 18.60 18.70 0.1M
2021-01-21 19.50 19.60 18.95 19.05 0.1M
2021-01-20 19.50 19.60 19.20 19.35 0.1M
2021-01-19 19.60 19.70 19.30 19.50 0.1M
2021-01-18 19.85 20.40 19.30 19.35 0.1M
2021-01-15 20.50 20.50 19.80 19.90 0.2M
2021-01-14 20.90 20.90 20.20 20.30 0.1M
2021-01-13 20.80 21.25 20.20 20.45 0.1M
2021-01-12 20.40 20.90 20.30 20.75 0.2M
2021-01-11 21.05 21.45 20.30 20.55 0.2M
2021-01-08 20.15 21.40 20.15 20.95 0.2M
2021-01-07 20.45 20.45 20.10 20.15 0.2M
2021-01-06 20.60 20.95 19.70 20.15 0.2M
2021-01-05 20.25 20.90 20.25 20.70 0.2M
2021-01-04 20.40 20.85 20.30 20.50 0.2M
2021-01-01 20.00 20.10 19.70 19.85 0.1M