PTL Enterprises Limited (PTL.NS)
NSE - NSE 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 | 45.00 | 46.77 | 44.70 | 45.80 | 45.80 | 543,437 |
| Jun 27, 2024 | 44.00 | 46.99 | 43.83 | 44.47 | 44.47 | 890,088 |
| Jun 26, 2024 | 44.35 | 44.35 | 43.62 | 43.93 | 43.93 | 90,884 |
| Jun 25, 2024 | 44.35 | 44.45 | 43.86 | 44.19 | 44.19 | 103,474 |
| Jun 24, 2024 | 44.25 | 45.08 | 43.10 | 43.69 | 43.69 | 486,713 |
| Jun 21, 2024 | 44.36 | 44.85 | 43.86 | 44.01 | 44.01 | 141,504 |
| Jun 20, 2024 | 44.87 | 45.10 | 44.32 | 44.51 | 44.51 | 111,450 |
| Jun 19, 2024 | 45.59 | 45.79 | 44.50 | 44.65 | 44.65 | 328,320 |
| Jun 18, 2024 | 44.00 | 44.79 | 43.15 | 44.43 | 44.43 | 470,294 |
| Jun 14, 2024 | 42.62 | 42.99 | 42.01 | 42.33 | 42.33 | 112,700 |
| Jun 13, 2024 | 43.00 | 43.01 | 42.50 | 42.66 | 42.66 | 121,003 |
| Jun 12, 2024 | 42.20 | 42.65 | 42.14 | 42.54 | 42.54 | 109,282 |
| Jun 11, 2024 | 42.25 | 42.38 | 41.85 | 41.93 | 41.93 | 67,485 |
| Jun 10, 2024 | 41.75 | 43.35 | 41.71 | 42.04 | 42.04 | 139,774 |
| Jun 07, 2024 | 41.00 | 42.35 | 41.00 | 41.55 | 41.55 | 145,459 |
| Jun 06, 2024 | 40.25 | 41.95 | 40.20 | 40.95 | 40.95 | 247,500 |
| Jun 05, 2024 | 39.10 | 40.50 | 38.20 | 39.95 | 39.95 | 140,709 |
| Jun 04, 2024 | 40.60 | 41.05 | 38.35 | 38.70 | 38.70 | 293,443 |
| Jun 03, 2024 | 41.50 | 42.00 | 40.80 | 41.05 | 41.05 | 241,311 |
| May 31, 2024 | 41.25 | 41.45 | 40.70 | 41.05 | 41.05 | 110,103 |
| May 30, 2024 | 42.00 | 42.00 | 41.05 | 41.15 | 41.15 | 64,101 |
| May 29, 2024 | 41.70 | 42.00 | 41.30 | 41.50 | 41.50 | 76,433 |
| May 28, 2024 | 42.45 | 42.65 | 41.35 | 41.70 | 41.70 | 109,862 |
| May 27, 2024 | 42.50 | 42.80 | 42.05 | 42.10 | 42.10 | 55,925 |
| May 24, 2024 | 42.95 | 43.40 | 42.10 | 42.50 | 42.50 | 143,322 |
| May 23, 2024 | 43.00 | 43.10 | 42.55 | 42.65 | 42.65 | 69,359 |
| May 22, 2024 | 42.85 | 43.40 | 42.50 | 42.95 | 42.95 | 120,863 |
| May 21, 2024 | 43.15 | 43.30 | 42.55 | 42.75 | 42.75 | 68,945 |
| May 17, 2024 | 42.85 | 43.00 | 42.40 | 42.70 | 42.70 | 119,496 |
| May 16, 2024 | 42.90 | 43.65 | 41.85 | 42.65 | 42.65 | 212,716 |
| May 15, 2024 | 44.45 | 44.55 | 42.30 | 42.45 | 42.45 | 271,015 |
| May 14, 2024 | 41.60 | 44.95 | 41.00 | 43.85 | 43.85 | 551,221 |
| May 13, 2024 | 41.80 | 42.25 | 41.05 | 41.60 | 41.60 | 89,499 |
| May 10, 2024 | 42.30 | 42.35 | 41.50 | 42.15 | 42.15 | 88,603 |
| May 09, 2024 | 43.70 | 44.50 | 41.35 | 41.70 | 41.70 | 139,064 |
| May 08, 2024 | 43.45 | 45.00 | 43.30 | 43.65 | 43.65 | 233,270 |
| May 07, 2024 | 44.30 | 44.75 | 42.60 | 43.00 | 43.00 | 124,834 |
| May 06, 2024 | 46.25 | 46.45 | 43.50 | 43.75 | 43.75 | 170,732 |
| May 03, 2024 | 45.90 | 46.00 | 43.60 | 45.85 | 45.85 | 298,130 |
| May 02, 2024 | 43.45 | 46.40 | 42.80 | 44.90 | 44.90 | 951,386 |
| Apr 30, 2024 | 42.85 | 44.00 | 42.35 | 43.20 | 43.20 | 179,713 |
| Apr 29, 2024 | 43.10 | 43.15 | 42.10 | 42.35 | 42.35 | 144,412 |
| Apr 26, 2024 | 42.55 | 43.05 | 42.35 | 42.45 | 42.45 | 95,352 |
| Apr 25, 2024 | 42.70 | 43.20 | 42.05 | 42.50 | 42.50 | 129,401 |
| Apr 24, 2024 | 42.25 | 43.00 | 42.25 | 42.75 | 42.75 | 78,296 |
| Apr 23, 2024 | 42.25 | 43.00 | 42.00 | 42.30 | 42.30 | 132,854 |
| Apr 22, 2024 | 43.00 | 43.45 | 41.90 | 42.10 | 42.10 | 380,989 |
| Apr 19, 2024 | 40.15 | 43.15 | 39.65 | 42.20 | 42.20 | 378,225 |
| Apr 18, 2024 | 40.30 | 40.90 | 40.00 | 40.50 | 40.50 | 68,953 |
| Apr 16, 2024 | 40.25 | 41.10 | 40.10 | 40.30 | 40.30 | 92,717 |
| Apr 15, 2024 | 41.50 | 41.50 | 39.70 | 40.10 | 40.10 | 161,891 |
| Apr 12, 2024 | 42.45 | 42.50 | 41.40 | 41.50 | 41.50 | 60,607 |
| Apr 10, 2024 | 42.00 | 42.55 | 41.75 | 42.10 | 42.10 | 79,922 |
| Apr 09, 2024 | 42.20 | 42.65 | 41.65 | 41.80 | 41.80 | 57,901 |
| Apr 08, 2024 | 42.85 | 42.85 | 42.00 | 42.15 | 42.15 | 84,160 |
| Apr 05, 2024 | 43.60 | 43.60 | 41.75 | 42.35 | 42.35 | 97,076 |
| Apr 04, 2024 | 43.75 | 44.15 | 42.65 | 42.80 | 42.80 | 123,356 |
| Apr 03, 2024 | 42.15 | 44.60 | 42.15 | 43.40 | 43.40 | 225,671 |
| Apr 02, 2024 | 40.30 | 42.55 | 40.30 | 42.35 | 42.35 | 170,698 |
| Apr 01, 2024 | 39.25 | 40.80 | 39.25 | 40.10 | 40.10 | 166,623 |
| Mar 28, 2024 | 39.10 | 39.80 | 38.45 | 39.05 | 39.05 | 121,930 |
| Mar 27, 2024 | 39.95 | 40.10 | 38.40 | 38.85 | 38.85 | 216,946 |
| Mar 26, 2024 | 40.30 | 40.30 | 39.40 | 39.75 | 39.75 | 193,225 |
| Mar 22, 2024 | 39.90 | 40.25 | 39.80 | 40.00 | 40.00 | 63,454 |
| Mar 21, 2024 | 39.60 | 40.50 | 39.60 | 39.85 | 39.85 | 133,497 |
| Mar 20, 2024 | 39.95 | 40.25 | 39.10 | 39.35 | 39.35 | 61,206 |
| Mar 19, 2024 | 39.90 | 41.00 | 39.55 | 39.90 | 39.90 | 137,598 |
| Mar 18, 2024 | 39.75 | 40.20 | 39.55 | 39.75 | 39.75 | 89,787 |
| Mar 15, 2024 | 40.20 | 40.75 | 39.25 | 39.55 | 39.55 | 112,884 |
| Mar 14, 2024 | 38.05 | 40.40 | 37.75 | 40.00 | 40.00 | 260,641 |
| Mar 13, 2024 | 41.20 | 41.25 | 37.80 | 38.05 | 38.05 | 280,996 |
| Mar 12, 2024 | 42.60 | 42.60 | 39.90 | 40.70 | 40.70 | 218,046 |
| Mar 11, 2024 | 43.60 | 43.95 | 42.30 | 42.35 | 42.35 | 86,798 |
| Mar 07, 2024 | 43.60 | 44.40 | 43.20 | 43.85 | 43.85 | 116,781 |
| Mar 06, 2024 | 44.25 | 44.45 | 42.60 | 43.55 | 43.55 | 153,487 |
| Mar 05, 2024 | 44.20 | 44.80 | 43.30 | 43.95 | 43.95 | 106,715 |
| Mar 04, 2024 | 45.45 | 45.45 | 44.05 | 44.20 | 44.20 | 109,577 |
| Mar 01, 2024 | 44.55 | 45.40 | 44.45 | 44.75 | 44.75 | 111,868 |
| Feb 29, 2024 | 44.40 | 45.00 | 43.55 | 44.55 | 44.55 | 117,100 |
| Feb 28, 2024 | 45.65 | 46.15 | 43.75 | 44.40 | 44.40 | 139,582 |
| Feb 27, 2024 | 46.10 | 46.55 | 45.30 | 45.40 | 45.40 | 84,171 |
| Feb 26, 2024 | 46.70 | 46.85 | 45.50 | 46.15 | 46.15 | 116,919 |
| Feb 23, 2024 | 46.30 | 47.20 | 45.90 | 46.25 | 46.25 | 90,087 |
| Feb 22, 2024 | 46.90 | 47.00 | 45.50 | 46.15 | 46.15 | 110,394 |
| Feb 21, 2024 | 48.60 | 49.00 | 45.95 | 46.35 | 46.35 | 166,670 |
| Feb 20, 2024 | 46.30 | 49.55 | 46.25 | 47.65 | 47.65 | 432,352 |
| Feb 19, 2024 | 46.65 | 47.00 | 45.60 | 45.90 | 45.90 | 115,905 |
| Feb 16, 2024 | 46.60 | 47.55 | 46.00 | 46.10 | 46.10 | 184,620 |
| Feb 15, 2024 | 44.70 | 46.85 | 44.70 | 45.85 | 45.85 | 195,880 |
| Feb 14, 2024 | 44.05 | 46.50 | 43.65 | 44.75 | 44.75 | 259,461 |
| Feb 13, 2024 | 45.65 | 45.90 | 43.60 | 45.20 | 45.20 | 291,116 |
| Feb 12, 2024 | 48.00 | 48.70 | 44.55 | 45.25 | 45.25 | 379,010 |
| Feb 09, 2024 | 50.10 | 50.35 | 47.25 | 48.70 | 48.70 | 344,082 |
| Feb 08, 2024 | 50.95 | 51.30 | 49.35 | 49.60 | 49.60 | 405,530 |
| Feb 07, 2024 | 52.90 | 52.90 | 50.10 | 51.20 | 51.20 | 351,423 |
| Feb 06, 2024 | 52.90 | 53.70 | 50.00 | 51.35 | 51.35 | 805,823 |
| Feb 05, 2024 | 49.40 | 54.10 | 48.95 | 51.95 | 51.95 | 1,992,725 |
| Feb 02, 2024 | 49.50 | 50.40 | 48.50 | 48.65 | 48.65 | 259,238 |
| Feb 01, 2024 | 49.90 | 51.60 | 48.50 | 49.10 | 49.10 | 496,532 |
| Jan 31, 2024 | 49.00 | 50.20 | 48.40 | 49.70 | 49.70 | 552,280 |
| *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.