PTC India Financial Services L Recent Share Price (BSE:533344)

BSE:533344 - PTC India Financial Services Ltd. PTC India Financial Services L
Sector: Financials, Industry: Consumer Finance

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Dec 2021	INR	18.3	18.35	18.05	18.2	18.2	+0.1 (+0.55%)	32,171
21 Dec 2021	INR	18	18.35	17.95	18.1	18.1	+0.25 (+1.40%)	67,132
20 Dec 2021	INR	18.25	18.25	17.65	17.85	17.85	-0.6 (-3.25%)	209,404
17 Dec 2021	INR	18.8	18.8	18.35	18.45	18.45	-0.35 (-1.86%)	108,583
16 Dec 2021	INR	19.15	19.4	18.7	18.8	18.8	-0.25 (-1.31%)	117,351
15 Dec 2021	INR	19.3	19.35	19	19.05	19.05	-0.2 (-1.04%)	164,155
14 Dec 2021	INR	19.2	19.4	19.1	19.25	19.25	-0.1 (-0.52%)	91,288
13 Dec 2021	INR	19.85	19.95	19.25	19.35	19.35	-0.35 (-1.78%)	150,005
10 Dec 2021	INR	19.6	20.4	19.6	19.7	19.7	+0.15 (+0.77%)	265,678
9 Dec 2021	INR	19.8	19.8	19.45	19.55	19.55	+0.1 (+0.51%)	111,315
8 Dec 2021	INR	18.95	19.85	18.85	19.45	19.45	+0.75 (+4.01%)	283,108
7 Dec 2021	INR	19	19	18.7	18.7	18.7	+0.05 (+0.27%)	120,202
6 Dec 2021	INR	19	19.15	18.5	18.65	18.65	+0.35 (+1.91%)	180,545
3 Dec 2021	INR	18.6	18.75	18.25	18.3	18.3	-0.15 (-0.81%)	92,556
2 Dec 2021	INR	18.25	18.5	18.2	18.45	18.45	+0.25 (+1.37%)	68,002
1 Dec 2021	INR	18.5	18.5	18.1	18.2	18.2	0.0 (0.0%)	70,209
30 Nov 2021	INR	18.05	18.6	18.05	18.2	18.2	+0.1 (+0.55%)	85,773
29 Nov 2021	INR	18.35	18.5	18	18.1	18.1	-0.45 (-2.43%)	140,055
28 Nov 2021	INR	18.55	18.55	18.55	18.55	18.55	0.0 (0.0%)	0
27 Nov 2021	INR	18.55	18.55	18.55	18.55	18.55	0.0 (0.0%)	0
26 Nov 2021	INR	18.8	18.95	18.5	18.55	18.55	-0.45 (-2.37%)	117,004
25 Nov 2021	INR	18.85	19.1	18.8	19	19	+0.15 (+0.80%)	55,718
24 Nov 2021	INR	19	19.25	18.8	18.85	18.85	-0.1 (-0.53%)	109,644
23 Nov 2021	INR	18.3	19.2	18.3	18.95	18.95	+0.25 (+1.34%)	110,707
22 Nov 2021	INR	19.3	19.3	18.55	18.7	18.7	-0.55 (-2.86%)	150,043
18 Nov 2021	INR	19.45	19.55	18.95	19.25	19.25	-0.1 (-0.52%)	191,271
17 Nov 2021	INR	19.55	20.1	19.25	19.35	19.35	-0.1 (-0.51%)	106,076
16 Nov 2021	INR	19.55	20.1	19.3	19.45	19.45	-0.05 (-0.26%)	162,525
15 Nov 2021	INR	20	20.1	19.45	19.5	19.5	-0.3 (-1.52%)	151,772
12 Nov 2021	INR	20.15	20.45	19.7	19.8	19.8	-0.3 (-1.49%)	113,439

See Xignite Response |