PTL Enterprises Limited (PTL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.00 | 46.90 | 44.76 | 45.95 | 45.95 | 39,679 |
| Jun 27, 2024 | 44.50 | 46.90 | 43.94 | 44.33 | 44.33 | 58,656 |
| Jun 26, 2024 | 44.25 | 44.30 | 43.69 | 43.90 | 43.90 | 11,357 |
| Jun 25, 2024 | 44.44 | 44.49 | 43.95 | 44.26 | 44.26 | 8,146 |
| Jun 24, 2024 | 44.83 | 45.00 | 43.31 | 43.64 | 43.64 | 108,880 |
| Jun 21, 2024 | 44.52 | 44.88 | 43.86 | 43.95 | 43.95 | 11,839 |
| Jun 20, 2024 | 44.80 | 45.10 | 44.38 | 44.44 | 44.44 | 29,973 |
| Jun 19, 2024 | 45.20 | 45.60 | 44.51 | 44.67 | 44.67 | 29,173 |
| Jun 18, 2024 | 43.27 | 44.80 | 43.09 | 44.38 | 44.38 | 74,994 |
| Jun 14, 2024 | 41.83 | 42.99 | 41.83 | 42.42 | 42.42 | 20,375 |
| Jun 13, 2024 | 44.42 | 44.42 | 42.58 | 42.68 | 42.68 | 8,174 |
| Jun 12, 2024 | 41.99 | 42.60 | 41.99 | 42.50 | 42.50 | 16,083 |
| Jun 11, 2024 | 41.20 | 42.36 | 41.20 | 41.99 | 41.99 | 4,396 |
| Jun 10, 2024 | 40.85 | 43.05 | 40.85 | 41.96 | 41.96 | 21,304 |
| Jun 07, 2024 | 41.02 | 41.95 | 40.20 | 41.68 | 41.68 | 17,147 |
| Jun 06, 2024 | 44.00 | 44.00 | 40.55 | 41.02 | 41.02 | 5,541 |
| Jun 05, 2024 | 38.70 | 40.55 | 38.38 | 39.75 | 39.75 | 15,559 |
| Jun 04, 2024 | 40.80 | 41.00 | 38.15 | 38.70 | 38.70 | 59,065 |
| Jun 03, 2024 | 41.15 | 41.99 | 40.80 | 41.21 | 41.21 | 21,752 |
| May 31, 2024 | 41.21 | 41.43 | 40.80 | 41.09 | 41.09 | 17,601 |
| May 30, 2024 | 42.42 | 42.42 | 41.03 | 41.19 | 41.19 | 13,336 |
| May 29, 2024 | 41.70 | 41.88 | 41.42 | 41.59 | 41.59 | 10,417 |
| May 28, 2024 | 41.50 | 42.55 | 41.20 | 41.74 | 41.74 | 4,875 |
| May 27, 2024 | 41.70 | 42.78 | 41.70 | 42.09 | 42.09 | 12,074 |
| May 24, 2024 | 42.00 | 43.29 | 42.00 | 42.55 | 42.55 | 3,633 |
| May 23, 2024 | 42.75 | 43.13 | 42.55 | 42.60 | 42.60 | 5,602 |
| May 22, 2024 | 42.99 | 43.34 | 42.57 | 42.87 | 42.87 | 15,229 |
| May 21, 2024 | 44.79 | 44.79 | 42.51 | 42.79 | 42.79 | 11,491 |
| May 17, 2024 | 42.04 | 42.90 | 41.83 | 42.66 | 42.66 | 12,220 |
| May 16, 2024 | 42.09 | 43.60 | 42.04 | 42.68 | 42.68 | 15,154 |
| May 15, 2024 | 44.69 | 44.69 | 42.25 | 42.50 | 42.50 | 27,705 |
| May 14, 2024 | 41.05 | 45.00 | 41.05 | 43.65 | 43.65 | 27,958 |
| May 13, 2024 | 40.96 | 42.00 | 40.96 | 41.72 | 41.72 | 10,014 |
| May 10, 2024 | 41.75 | 42.39 | 41.45 | 42.25 | 42.25 | 6,729 |
| May 09, 2024 | 43.21 | 44.95 | 41.50 | 41.68 | 41.68 | 21,556 |
| May 08, 2024 | 45.19 | 45.19 | 43.16 | 43.62 | 43.62 | 73,720 |
| May 07, 2024 | 44.29 | 44.51 | 42.55 | 43.09 | 43.09 | 17,029 |
| May 06, 2024 | 46.20 | 46.38 | 43.61 | 43.97 | 43.97 | 11,234 |
| May 03, 2024 | 45.55 | 46.04 | 43.61 | 45.81 | 45.81 | 45,461 |
| May 02, 2024 | 43.02 | 46.28 | 42.86 | 44.96 | 44.96 | 102,069 |
| Apr 30, 2024 | 43.99 | 43.99 | 42.50 | 43.27 | 43.27 | 5,655 |
| Apr 29, 2024 | 41.65 | 43.01 | 41.65 | 42.31 | 42.31 | 46,362 |
| Apr 26, 2024 | 42.00 | 43.06 | 42.00 | 42.50 | 42.50 | 5,718 |
| Apr 25, 2024 | 42.51 | 43.15 | 42.20 | 42.47 | 42.47 | 21,018 |
| Apr 24, 2024 | 42.00 | 43.17 | 42.00 | 42.84 | 42.84 | 23,523 |
| Apr 23, 2024 | 41.51 | 43.05 | 41.51 | 42.39 | 42.39 | 29,821 |
| Apr 22, 2024 | 42.41 | 43.40 | 41.90 | 42.28 | 42.28 | 19,165 |
| Apr 19, 2024 | 40.50 | 42.75 | 39.55 | 42.15 | 42.15 | 24,437 |
| Apr 18, 2024 | 40.30 | 40.79 | 40.30 | 40.51 | 40.51 | 18,479 |
| Apr 16, 2024 | 40.98 | 41.01 | 40.15 | 40.30 | 40.30 | 7,167 |
| Apr 15, 2024 | 41.25 | 41.44 | 39.74 | 40.18 | 40.18 | 7,232 |
| Apr 12, 2024 | 41.21 | 42.35 | 41.21 | 41.49 | 41.49 | 2,021 |
| Apr 10, 2024 | 41.61 | 42.51 | 41.61 | 42.05 | 42.05 | 8,985 |
| Apr 09, 2024 | 44.00 | 44.00 | 41.61 | 41.83 | 41.83 | 8,203 |
| Apr 08, 2024 | 43.31 | 43.31 | 42.10 | 42.19 | 42.19 | 8,033 |
| Apr 05, 2024 | 42.55 | 43.10 | 42.22 | 42.46 | 42.46 | 4,397 |
| Apr 04, 2024 | 43.00 | 44.45 | 42.55 | 42.79 | 42.79 | 19,777 |
| Apr 03, 2024 | 43.03 | 44.39 | 42.50 | 43.58 | 43.58 | 9,271 |
| Apr 02, 2024 | 41.00 | 42.58 | 40.42 | 42.19 | 42.19 | 15,739 |
| Apr 01, 2024 | 39.25 | 40.79 | 39.25 | 40.24 | 40.24 | 9,394 |
| Mar 28, 2024 | 39.81 | 39.81 | 38.60 | 39.04 | 39.04 | 13,289 |
| Mar 27, 2024 | 40.10 | 40.10 | 38.55 | 39.03 | 39.03 | 16,380 |
| Mar 26, 2024 | 41.81 | 41.81 | 39.49 | 39.67 | 39.67 | 10,108 |
| Mar 22, 2024 | 39.84 | 40.20 | 39.80 | 39.96 | 39.96 | 19,007 |
| Mar 21, 2024 | 39.56 | 40.40 | 39.56 | 39.92 | 39.92 | 26,146 |
| Mar 20, 2024 | 39.70 | 40.00 | 39.16 | 39.56 | 39.56 | 32,713 |
| Mar 19, 2024 | 39.75 | 40.58 | 39.59 | 39.99 | 39.99 | 13,973 |
| Mar 18, 2024 | 39.50 | 40.15 | 39.50 | 39.75 | 39.75 | 9,630 |
| Mar 15, 2024 | 40.80 | 40.80 | 39.28 | 39.65 | 39.65 | 15,687 |
| Mar 14, 2024 | 37.62 | 40.44 | 37.62 | 40.00 | 40.00 | 8,938 |
| Mar 13, 2024 | 40.58 | 41.25 | 37.94 | 38.04 | 38.04 | 33,471 |
| Mar 12, 2024 | 42.26 | 43.11 | 40.00 | 40.58 | 40.58 | 12,934 |
| Mar 11, 2024 | 43.60 | 44.00 | 42.25 | 42.34 | 42.34 | 14,526 |
| Mar 07, 2024 | 43.00 | 44.40 | 43.00 | 43.94 | 43.94 | 29,569 |
| Mar 06, 2024 | 44.78 | 44.78 | 42.60 | 43.61 | 43.61 | 17,959 |
| Mar 05, 2024 | 44.38 | 44.63 | 43.50 | 43.87 | 43.87 | 23,640 |
| Mar 04, 2024 | 46.10 | 46.10 | 44.21 | 44.38 | 44.38 | 23,727 |
| Mar 01, 2024 | 45.85 | 45.85 | 44.33 | 44.77 | 44.77 | 5,786 |
| Feb 29, 2024 | 45.24 | 45.24 | 43.58 | 44.37 | 44.37 | 12,167 |
| Feb 28, 2024 | 46.44 | 46.44 | 43.84 | 44.22 | 44.22 | 22,267 |
| Feb 27, 2024 | 46.04 | 46.50 | 45.30 | 45.53 | 45.53 | 13,756 |
| Feb 26, 2024 | 46.15 | 46.89 | 46.00 | 46.21 | 46.21 | 3,811 |
| Feb 23, 2024 | 45.76 | 47.01 | 45.76 | 46.14 | 46.14 | 5,268 |
| Feb 22, 2024 | 47.33 | 47.33 | 45.63 | 46.01 | 46.01 | 18,134 |
| Feb 21, 2024 | 48.62 | 49.05 | 46.10 | 46.42 | 46.42 | 25,832 |
| Feb 20, 2024 | 46.79 | 49.32 | 46.26 | 47.75 | 47.75 | 63,942 |
| Feb 19, 2024 | 47.47 | 47.47 | 45.85 | 46.00 | 46.00 | 13,127 |
| Feb 16, 2024 | 46.00 | 47.48 | 46.00 | 46.04 | 46.04 | 15,445 |
| Feb 15, 2024 | 45.99 | 46.94 | 44.75 | 45.76 | 45.76 | 24,290 |
| Feb 14, 2024 | 44.32 | 46.37 | 43.59 | 45.48 | 45.48 | 34,617 |
| Feb 13, 2024 | 45.76 | 45.78 | 43.54 | 45.26 | 45.26 | 50,188 |
| Feb 12, 2024 | 48.10 | 48.63 | 44.71 | 45.57 | 45.57 | 20,663 |
| Feb 09, 2024 | 50.21 | 50.21 | 47.10 | 48.64 | 48.64 | 42,169 |
| Feb 08, 2024 | 50.51 | 51.29 | 49.45 | 49.72 | 49.72 | 15,512 |
| Feb 07, 2024 | 52.99 | 52.99 | 50.11 | 51.15 | 51.15 | 52,308 |
| Feb 06, 2024 | 53.02 | 53.44 | 51.00 | 51.92 | 51.92 | 33,213 |
| Feb 05, 2024 | 49.72 | 54.00 | 48.96 | 51.93 | 51.93 | 302,248 |
| Feb 02, 2024 | 49.01 | 50.26 | 48.50 | 48.76 | 48.76 | 21,884 |
| Feb 01, 2024 | 50.01 | 51.63 | 48.64 | 49.06 | 49.06 | 40,952 |
| Jan 31, 2024 | 49.11 | 50.21 | 48.50 | 49.62 | 49.62 | 42,420 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.