NSE: PTCIL | Series: EQ
-
LTP
14,070.00
-129.70 (-0.91 %) -
Open
14,200.00
14,349.05 -
High
14,210.00
14,445.00 -
Low
13,915.00
13,914.05 -
Close
14,102.75
14,199.70 -
52W High
17,995.00
10 Jan, 2025 -
52W Low
9,756.30
20 Feb, 2025
Upper Circuit: 17,039.64
Lower Circuit: 11,359.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 14,200.00 | 14,210.00 | 13,915.00 | 14,070.00 | 14,102.75 | -96.95 | -0.68 | 17,995.00 | 9,756.30 | 10,931 | 15.40 Crore | 2,762 |
| 02 Apr, 2025 | 14,349.05 | 14,445.00 | 13,914.05 | 14,188.00 | 14,199.70 | -124.95 | -0.87 | 17,995.00 | 9,756.30 | 9,767 | 13.84 Crore | 2,893 |
| 01 Apr, 2025 | 14,841.00 | 15,076.45 | 14,220.00 | 14,270.00 | 14,324.65 | -620.00 | -4.15 | 17,995.00 | 9,756.30 | 9,338 | 13.64 Crore | 3,298 |
| 28 Mar, 2025 | 14,995.60 | 15,180.00 | 14,720.00 | 14,879.95 | 14,944.65 | 4.35 | 0.03 | 17,995.00 | 9,756.30 | 14,917 | 22.43 Crore | 4,828 |
| 27 Mar, 2025 | 15,000.00 | 15,090.00 | 14,616.45 | 14,720.00 | 14,940.30 | 74.90 | 0.5 | 17,995.00 | 9,756.30 | 13,597 | 20.26 Crore | 5,712 |
| 26 Mar, 2025 | 14,800.00 | 15,000.00 | 14,012.00 | 14,799.00 | 14,865.40 | 352.45 | 2.43 | 17,995.00 | 9,756.30 | 20,314 | 29.62 Crore | 8,083 |
| 25 Mar, 2025 | 13,941.85 | 14,559.55 | 13,382.00 | 14,451.05 | 14,512.95 | 640.50 | 4.62 | 17,995.00 | 9,756.30 | 26,801 | 37.59 Crore | 8,384 |
| 24 Mar, 2025 | 13,476.20 | 13,872.45 | 13,396.05 | 13,872.45 | 13,872.45 | 660.55 | 5 | 17,995.00 | 9,756.30 | 15,240 | 20.99 Crore | 2,991 |
| 21 Mar, 2025 | 12,600.00 | 13,212.05 | 12,538.55 | 13,212.05 | 13,211.90 | 628.95 | 5 | 17,995.00 | 9,756.30 | 33,241 | 43.73 Crore | 4,266 |
| 20 Mar, 2025 | 12,940.00 | 12,940.00 | 12,450.05 | 12,548.95 | 12,582.95 | -3.35 | -0.03 | 17,995.00 | 9,756.30 | 15,739 | 19.92 Crore | 4,343 |
| 19 Mar, 2025 | 12,750.00 | 12,800.00 | 12,550.00 | 12,599.95 | 12,586.30 | 18.10 | 0.14 | 17,995.00 | 9,756.30 | 7,376 | 9.36 Crore | 2,465 |
| 18 Mar, 2025 | 12,690.00 | 12,830.00 | 12,518.55 | 12,549.95 | 12,568.20 | 205.75 | 1.66 | 17,995.00 | 9,756.30 | 12,357 | 15.61 Crore | 4,051 |
| 17 Mar, 2025 | 12,126.95 | 12,730.00 | 12,126.95 | 12,360.00 | 12,362.45 | 235.50 | 1.94 | 17,995.00 | 9,756.30 | 13,571 | 16.98 Crore | 3,239 |
| 13 Mar, 2025 | 12,056.00 | 12,235.25 | 12,000.05 | 12,119.90 | 12,126.95 | 5.40 | 0.04 | 17,995.00 | 9,756.30 | 5,814 | 7.04 Crore | 2,586 |
| 12 Mar, 2025 | 12,398.00 | 12,498.00 | 11,985.00 | 12,021.00 | 12,121.55 | -219.50 | -1.78 | 17,995.00 | 9,756.30 | 6,366 | 7.73 Crore | 2,779 |
| 11 Mar, 2025 | 11,794.70 | 12,579.95 | 11,651.00 | 12,150.00 | 12,341.05 | 103.85 | 0.85 | 17,995.00 | 9,756.30 | 27,908 | 33.74 Crore | 7,873 |
| 10 Mar, 2025 | 12,500.00 | 12,890.25 | 12,050.00 | 12,300.00 | 12,237.20 | -39.25 | -0.32 | 17,995.00 | 9,756.30 | 24,868 | 31.49 Crore | 6,745 |
| 07 Mar, 2025 | 12,100.00 | 12,504.55 | 11,730.05 | 12,290.00 | 12,276.45 | 367.35 | 3.08 | 17,995.00 | 9,756.30 | 31,612 | 39.00 Crore | 6,800 |
| 06 Mar, 2025 | 11,909.10 | 11,909.10 | 11,909.10 | 11,909.10 | 11,909.10 | 567.10 | 5 | 17,995.00 | 9,756.30 | 4,839 | 5.76 Crore | 334 |
| 05 Mar, 2025 | 11,287.00 | 11,342.00 | 11,072.05 | 11,342.00 | 11,342.00 | 540.05 | 5 | 17,995.00 | 9,756.30 | 10,163 | 11.52 Crore | 696 |
| 04 Mar, 2025 | 10,257.65 | 10,801.95 | 10,250.00 | 10,801.95 | 10,801.95 | 514.35 | 5 | 17,995.00 | 9,756.30 | 8,405 | 8.99 Crore | 2,025 |
| 03 Mar, 2025 | 10,298.00 | 10,500.00 | 9,950.00 | 10,485.00 | 10,287.60 | 82.80 | 0.81 | 17,995.00 | 9,756.30 | 13,379 | 13.59 Crore | 4,517 |