NSE: PTCIL | Series: EQ
-
LTP
11,507.00
-199.40 (-1.7 %) -
Open
11,799.90
11,600.00 -
High
11,799.90
11,755.00 -
Low
11,507.00
11,361.05 -
Close
11,595.70
11,706.40 -
52W High
14,440.00
01 Oct, 2024 -
52W Low
10,600.00
14 Nov, 2024
Upper Circuit: 14,047.68
Lower Circuit: 9,365.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 11,799.90 | 11,799.90 | 11,507.00 | 11,507.00 | 11,595.70 | -110.70 | -0.95 | 14,440.00 | 10,600.00 | 42,216 | 49.05 Crore | 8,087 |
| 19 Dec, 2024 | 11,600.00 | 11,755.00 | 11,361.05 | 11,612.00 | 11,706.40 | 110.60 | 0.95 | 14,440.00 | 10,600.00 | 11,109 | 12.93 Crore | 2,824 |
| 18 Dec, 2024 | 11,440.80 | 11,670.00 | 11,252.10 | 11,550.00 | 11,595.80 | 155.00 | 1.35 | 14,440.00 | 10,600.00 | 15,182 | 17.46 Crore | 3,474 |
| 17 Dec, 2024 | 11,621.20 | 11,730.00 | 11,400.00 | 11,401.00 | 11,440.80 | -211.25 | -1.81 | 14,440.00 | 10,600.00 | 4,734 | 5.46 Crore | 2,004 |
| 16 Dec, 2024 | 11,351.05 | 11,749.60 | 11,351.05 | 11,558.20 | 11,652.05 | 101.45 | 0.88 | 14,440.00 | 10,600.00 | 7,394 | 8.55 Crore | 2,926 |
| 13 Dec, 2024 | 11,724.90 | 11,724.90 | 11,501.00 | 11,569.00 | 11,550.60 | -125.55 | -1.08 | 14,440.00 | 10,600.00 | 7,977 | 9.25 Crore | 2,362 |
| 12 Dec, 2024 | 11,899.95 | 11,899.95 | 11,600.00 | 11,602.00 | 11,676.15 | -87.50 | -0.74 | 14,440.00 | 10,600.00 | 8,669 | 10.15 Crore | 2,398 |
| 11 Dec, 2024 | 11,800.00 | 11,881.80 | 11,601.00 | 11,750.00 | 11,763.65 | -14.50 | -0.12 | 14,440.00 | 10,600.00 | 11,435 | 13.41 Crore | 3,926 |
| 10 Dec, 2024 | 11,611.00 | 11,885.30 | 11,184.00 | 11,800.05 | 11,778.15 | 146.55 | 1.26 | 14,440.00 | 10,600.00 | 13,529 | 15.55 Crore | 4,609 |
| 09 Dec, 2024 | 11,623.00 | 11,898.00 | 11,308.30 | 11,400.00 | 11,631.60 | 31.30 | 0.27 | 14,440.00 | 10,600.00 | 15,888 | 18.50 Crore | 4,351 |
| 06 Dec, 2024 | 11,728.50 | 11,798.00 | 11,550.10 | 11,600.00 | 11,600.30 | -94.50 | -0.81 | 14,440.00 | 10,600.00 | 43,383 | 50.43 Crore | 3,342 |
| 05 Dec, 2024 | 11,950.00 | 12,000.00 | 11,610.00 | 11,760.00 | 11,694.80 | -106.70 | -0.9 | 14,440.00 | 10,600.00 | 8,336 | 9.80 Crore | 2,307 |
| 04 Dec, 2024 | 11,916.95 | 12,000.00 | 11,750.00 | 11,795.00 | 11,801.50 | -115.30 | -0.97 | 14,440.00 | 10,600.00 | 5,389 | 6.40 Crore | 2,392 |
| 03 Dec, 2024 | 11,999.00 | 12,097.20 | 11,850.00 | 11,855.00 | 11,916.80 | 22.90 | 0.19 | 14,440.00 | 10,600.00 | 12,099 | 14.42 Crore | 3,118 |
| 02 Dec, 2024 | 11,968.60 | 12,099.90 | 11,794.20 | 11,850.00 | 11,893.90 | -74.70 | -0.62 | 14,440.00 | 10,600.00 | 7,382 | 8.80 Crore | 1,816 |
| 29 Nov, 2024 | 12,275.00 | 12,275.00 | 11,900.00 | 11,905.35 | 11,968.60 | -130.10 | -1.08 | 14,440.00 | 10,600.00 | 4,741 | 5.69 Crore | 2,627 |
| 28 Nov, 2024 | 12,225.00 | 12,398.00 | 11,976.30 | 12,062.60 | 12,098.70 | 150.05 | 1.26 | 14,440.00 | 10,600.00 | 11,627 | 14.11 Crore | 3,350 |
| 27 Nov, 2024 | 11,651.25 | 12,270.00 | 11,605.30 | 11,950.00 | 11,948.65 | 254.70 | 2.18 | 14,440.00 | 10,600.00 | 14,124 | 16.80 Crore | 3,880 |
| 26 Nov, 2024 | 12,050.00 | 12,138.00 | 11,625.65 | 11,700.00 | 11,693.95 | -298.70 | -2.49 | 14,440.00 | 10,600.00 | 18,755 | 22.06 Crore | 3,836 |
| 25 Nov, 2024 | 12,200.00 | 12,266.80 | 11,730.00 | 11,975.00 | 11,992.65 | 104.55 | 0.88 | 14,440.00 | 10,600.00 | 50,924 | 61.01 Crore | 7,924 |