PTL Enterprises Ltd

PTLE
🏛️ india →
39.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 39.93 39.93 39.93 39.93 0.0K
09:20 39.93 39.93 39.93 39.93 0.0K
09:30 39.45 39.45 39.45 39.45 0.6K
09:40 39.82 39.82 39.82 39.82 0.0K
09:45 39.82 39.82 39.82 39.82 0.0K
10:00 39.82 39.82 39.82 39.82 1.0K
10:40 39.97 39.97 39.97 39.97 0.0K
11:05 39.75 39.75 39.75 39.75 1.0K
12:25 40.00 40.00 40.00 40.00 0.0K
13:25 40.00 40.00 40.00 40.00 0.1K
14:15 39.80 39.80 39.80 39.80 0.1K
15:25 39.80 39.80 39.80 39.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 39.70 40.00 39.66 39.80 0.0M
2025-10-03 39.93 40.00 39.45 39.80 0.0M
2025-10-01 40.00 40.00 39.69 39.93 0.0M
2025-09-30 39.69 39.78 39.50 39.70 0.0M
2025-09-29 47.80 47.80 39.40 39.49 0.0M
2025-09-26 39.50 40.05 39.50 39.84 0.0M
2025-09-25 39.26 40.63 39.26 40.30 0.0M
2025-09-24 40.12 40.55 40.12 40.54 0.0M
2025-09-23 39.06 40.45 39.06 40.44 0.0M
2025-09-22 40.05 40.19 39.06 39.69 0.0M
2025-09-19 39.53 40.20 39.53 40.07 0.0M
2025-09-18 40.17 40.20 39.87 40.03 0.0M
2025-09-17 39.89 40.20 39.67 40.00 0.0M
2025-09-16 39.95 39.95 39.50 39.89 0.0M
2025-09-15 40.05 40.06 39.71 39.89 0.0M
2025-09-12 39.85 39.98 39.67 39.79 0.0M
2025-09-11 39.98 40.15 39.56 39.85 0.0M
2025-09-10 40.95 40.95 39.51 39.82 0.0M
2025-09-09 39.74 40.19 39.55 40.12 0.0M
2025-09-08 39.78 40.10 39.49 39.61 0.0M
2025-09-05 40.13 40.13 39.60 39.61 0.0M
2025-09-04 39.80 40.19 39.80 39.92 0.0M
2025-09-03 40.10 40.30 39.90 40.29 0.0M
2025-09-02 40.10 40.10 39.90 40.07 0.0M
2025-09-01 39.80 40.27 39.80 39.85 0.0M
2025-08-29 39.06 40.00 39.06 39.99 0.0M
2025-08-28 39.65 40.29 39.53 39.76 0.0M
2025-08-26 39.83 40.28 39.38 39.64 0.0M
2025-08-25 39.79 40.44 39.77 39.82 0.0M
2025-08-22 40.05 40.20 39.60 39.87 0.0M
2025-08-21 40.05 40.18 39.70 39.91 0.0M
2025-08-20 40.19 40.50 39.00 40.05 0.0M
2025-08-19 39.80 40.16 39.80 39.95 0.0M
2025-08-18 39.87 40.35 39.78 40.00 0.0M
2025-08-14 40.00 40.00 39.53 39.59 0.0M
2025-08-13 39.97 40.20 39.81 39.94 0.0M
2025-08-12 39.39 40.60 39.39 40.00 0.0M
2025-08-11 39.20 39.66 39.20 39.40 0.0M
2025-08-08 38.97 39.85 38.91 39.66 0.0M
2025-08-07 39.00 39.03 38.53 38.86 0.0M
2025-08-06 39.50 39.50 38.17 38.93 0.0M
2025-08-05 38.83 39.40 38.75 39.15 0.0M
2025-08-04 38.81 40.20 38.55 38.90 0.0M
2025-08-01 39.98 39.98 39.17 39.31 0.0M
2025-07-31 39.99 39.99 39.22 39.43 0.0M
2025-07-30 39.53 39.93 39.37 39.50 0.0M
2025-07-29 39.95 39.95 39.30 39.91 0.0M
2025-07-28 39.15 40.46 39.15 39.97 0.0M
2025-07-25 40.65 40.65 39.63 39.96 0.0M
2025-07-24 40.28 40.45 40.00 40.22 0.0M
2025-07-23 40.21 40.44 39.15 40.24 0.0M
2025-07-22 40.20 40.62 40.02 40.25 0.0M
2025-07-21 40.94 40.94 40.25 40.33 0.0M
2025-07-18 41.96 41.96 40.50 40.94 0.0M
2025-07-17 41.85 41.85 41.38 41.67 0.0M
2025-07-16 41.14 41.79 41.14 41.40 0.0M
2025-07-15 41.79 41.95 41.38 41.54 0.0M
2025-07-14 42.12 42.74 41.41 41.83 0.0M
2025-07-11 44.12 44.20 42.82 43.03 0.0M
2025-07-10 45.12 46.80 45.12 46.40 0.2M
2025-07-09 46.85 46.85 46.13 46.33 0.0M
2025-07-08 46.83 46.83 46.00 46.38 0.0M
2025-07-07 45.67 46.95 45.55 46.34 0.0M
2025-07-04 46.99 46.99 44.85 45.62 0.0M
2025-07-03 47.01 47.14 45.25 45.76 0.1M
2025-07-02 47.49 47.49 45.89 46.85 0.1M
2025-07-01 45.08 46.63 44.98 46.46 0.1M
2025-06-30 44.44 45.04 44.34 44.90 0.0M
2025-06-27 43.27 44.15 43.27 44.12 0.0M
2025-06-26 43.50 43.50 42.96 43.26 0.0M
2025-06-25 43.50 43.50 41.51 42.88 0.0M
2025-06-24 42.30 42.44 42.00 42.14 0.0M
2025-06-23 41.11 41.73 40.81 41.61 0.0M
2025-06-20 40.52 41.53 40.52 41.25 0.0M
2025-06-19 40.75 41.66 40.52 40.82 0.0M
2025-06-18 41.17 41.99 40.99 41.45 0.0M
2025-06-17 41.81 41.81 41.15 41.17 0.0M
2025-06-16 41.32 42.02 41.32 41.72 0.0M
2025-06-13 41.94 42.20 41.50 41.82 0.0M
2025-06-12 42.90 42.90 41.94 42.04 0.0M
2025-06-11 42.35 43.10 42.10 42.77 0.0M
2025-06-10 42.80 42.80 41.30 42.00 0.0M
2025-06-09 41.00 42.56 41.00 42.09 0.0M
2025-06-06 40.51 41.80 40.51 40.87 0.0M
2025-06-05 40.50 41.37 40.50 40.84 0.0M
2025-06-04 41.00 41.20 40.56 40.77 0.0M
2025-06-03 40.41 41.40 40.41 41.09 0.0M
2025-06-02 40.01 41.05 40.01 40.68 0.0M
2025-05-30 41.19 41.19 40.11 40.55 0.0M
2025-05-29 41.89 41.89 40.80 41.10 0.0M
2025-05-28 41.07 41.50 40.80 40.93 0.0M
2025-05-27 42.99 42.99 40.55 40.89 0.0M
2025-05-26 42.70 42.70 41.23 41.48 0.0M
2025-05-23 41.61 41.99 41.61 41.99 0.0M
2025-05-22 41.35 42.42 41.35 42.15 0.0M
2025-05-21 41.67 41.80 41.45 41.51 0.0M
2025-05-20 43.54 43.54 41.01 41.29 0.0M
2025-05-19 42.72 43.60 42.62 42.76 0.0M
2025-05-16 42.01 42.89 42.01 42.72 0.0M
2025-05-15 43.00 43.00 42.05 42.31 0.0M
2025-05-14 41.87 42.78 41.71 42.70 0.0M
2025-05-13 40.42 41.70 40.42 41.23 0.0M
2025-05-12 39.15 40.60 39.15 40.22 0.0M
2025-05-09 39.33 39.50 38.95 39.15 0.0M
2025-05-08 40.35 40.56 39.95 40.11 0.0M
2025-05-07 40.85 40.85 39.42 39.70 0.0M
2025-05-06 41.19 41.19 39.65 39.70 0.0M
2025-05-05 40.45 40.75 40.00 40.51 0.0M
2025-05-02 39.31 40.73 39.31 40.04 0.0M
2025-04-30 39.27 39.75 39.27 39.65 0.0M
2025-04-29 38.90 39.81 38.60 39.46 0.0M
2025-04-28 38.30 40.00 38.30 38.87 0.0M
2025-04-25 39.79 40.00 38.00 38.90 0.0M
2025-04-24 39.75 40.21 39.75 39.97 0.0M
2025-04-23 40.80 40.80 39.65 40.00 0.0M
2025-04-22 40.42 40.84 39.98 40.10 0.0M
2025-04-21 41.28 41.28 39.81 40.51 0.0M
2025-04-17 40.44 40.44 39.35 39.58 0.0M
2025-04-16 39.00 39.95 38.85 39.65 0.0M
2025-04-15 38.50 38.94 38.45 38.88 0.0M
2025-04-11 39.10 39.10 37.66 38.37 0.0M
2025-04-09 38.00 38.13 37.92 38.13 0.0M
2025-04-08 38.07 38.65 37.65 38.03 0.0M
2025-04-07 37.78 38.31 36.46 37.13 0.0M
2025-04-04 40.17 40.17 38.60 38.74 0.0M
2025-04-03 40.20 40.20 38.44 39.01 0.0M
2025-04-02 39.70 39.70 38.42 38.77 0.0M
2025-04-01 36.76 38.86 36.76 38.86 0.0M
2025-03-28 37.74 38.20 37.51 37.51 0.0M
2025-03-27 37.80 38.04 37.26 37.65 0.0M
2025-03-26 39.25 39.35 37.30 37.76 0.0M
2025-03-25 40.00 40.19 39.57 39.57 0.0M
2025-03-24 40.00 40.24 39.59 39.85 0.0M
2025-03-21 40.01 40.30 39.43 39.76 0.0M
2025-03-20 40.20 40.30 38.73 39.82 0.0M
2025-03-19 39.28 39.79 38.65 39.60 0.0M
2025-03-18 37.68 38.50 37.68 38.33 0.0M
2025-03-17 39.72 39.72 38.05 38.16 0.0M
2025-03-13 38.50 39.45 38.50 38.94 0.0M
2025-03-12 39.54 39.63 38.50 38.98 0.0M
2025-03-11 41.50 41.50 37.50 38.84 0.0M
2025-03-10 40.89 40.89 38.89 39.18 0.0M
2025-03-07 38.84 40.95 38.24 40.14 0.0M
2025-03-06 38.26 38.26 37.70 38.08 0.0M
2025-03-05 36.49 37.51 36.27 37.34 0.0M
2025-03-04 38.85 38.85 35.70 35.77 0.0M
2025-03-03 36.13 37.23 34.93 36.00 0.0M
2025-02-28 38.00 38.00 36.61 36.98 0.0M
2025-02-27 39.54 39.54 37.38 37.85 0.0M
2025-02-25 39.51 39.51 38.66 38.96 0.0M
2025-02-24 39.70 39.70 38.67 38.74 0.0M
2025-02-21 40.79 40.79 39.75 39.90 0.0M
2025-02-20 39.74 40.24 39.12 40.02 0.0M
2025-02-19 38.07 39.12 37.75 38.98 0.0M
2025-02-18 37.62 38.29 37.46 38.07 0.0M
2025-02-17 37.12 38.74 37.12 38.14 0.0M
2025-02-14 38.50 39.22 37.60 37.67 0.0M
2025-02-13 38.89 40.00 37.90 39.17 0.0M
2025-02-12 39.00 39.00 37.28 37.94 0.0M
2025-02-11 39.97 39.97 38.00 38.48 0.0M
2025-02-10 40.70 40.70 38.96 39.24 0.0M
2025-02-07 39.61 40.22 39.61 39.97 0.0M
2025-02-06 40.76 41.35 39.39 40.31 0.0M
2025-02-05 40.98 40.98 39.61 39.99 0.0M
2025-02-04 38.64 40.20 38.64 40.18 0.0M
2025-02-03 41.13 41.13 39.35 39.35 0.0M
2025-02-01 39.68 40.28 39.50 39.98 0.0M
2025-01-31 39.00 40.00 39.00 39.68 0.0M
2025-01-30 38.17 39.29 38.17 39.00 0.0M
2025-01-29 38.00 39.00 38.00 38.70 0.0M
2025-01-28 38.60 39.00 37.00 38.12 0.0M
2025-01-27 39.92 40.45 38.35 38.76 0.0M
2025-01-24 40.86 40.86 39.75 39.90 0.0M
2025-01-23 40.17 40.27 40.01 40.14 0.0M
2025-01-22 41.40 41.40 40.01 40.05 0.0M
2025-01-21 41.23 41.44 40.62 40.87 0.0M
2025-01-20 41.00 41.33 39.98 41.22 0.0M
2025-01-17 40.30 40.50 39.40 40.35 0.0M
2025-01-16 42.80 42.80 39.55 40.24 0.0M
2025-01-15 40.41 40.41 39.78 40.16 0.0M
2025-01-14 39.73 39.80 39.08 39.62 0.0M
2025-01-13 40.65 40.65 38.56 38.74 0.0M
2025-01-10 40.10 40.31 39.35 39.98 0.0M
2025-01-09 43.45 43.45 40.00 40.21 0.0M
2025-01-08 41.70 41.71 40.02 40.35 0.0M
2025-01-07 42.70 42.70 40.90 41.06 0.0M
2025-01-06 42.22 42.41 40.52 40.77 0.0M
2025-01-03 43.10 43.10 42.07 42.24 0.0M
2025-01-02 42.48 43.44 41.60 42.36 0.0M
2025-01-01 41.00 42.08 41.00 41.50 0.0M