Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PTC, PTC India Limited, INE877F01012, Listing: 07-Apr-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 20 High52 Price: 246.85 Mkt_Cap Category: Micro-Cap
Sector: Power Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: 164.44; Drift%: 4.6
Industry: Power Face Value: 10 Low52 Price: 127.69 Barrier: -; Drift%: -
Basic Industry: Power Trading Total Equity: 296,008,321 Low52 Date: 13-Jan-2025 SHP: 16.22 / 28.67 / 5.69 / 46.05
Q M W D
Trend Indicator
Float14: 0.80
High/Low Price Quarter: 167.5 / 127.69 Month: 167.5 / 135.0 Week: 167.5 / 157.67 Day: 174.27 / 166.57 Float67: 0.73
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 172.24 172.24 162.80 163.87 166.67 -4.93 4,850.69 1,322,888 1.50 717,391 1.51 11.96 0.53
2 03-Apr 167.00 174.27 166.57 172.37 171.98 2.44 5,102.30 2,132,498 2.42 1,207,701 2.54 20.77 0.89
3 02-Apr 168.25 169.00 164.44 168.27 167.20 1.14 4,980.93 882,552 1.00 476,390 1.00 7.97 0.35
4 01-Apr 163.00 167.10 162.10 166.38 165.46 1.69 4,924.99 1,359,087 1.54 714,927 1.50 11.83 0.52
5 28-Mar 164.50 166.70 162.00 163.61 164.35 0.12 4,842.99 1,519,074 1.72 746,864 1.57 12.27 0.55
6 27-Mar 159.85 167.50 159.30 163.42 164.23 2.72 4,837.37 3,535,792 4.01 1,581,698 3.32 25.98 1.16
7 26-Mar 160.00 161.44 157.69 159.09 159.85 -0.61 4,709.20 1,394,012 1.58 774,853 1.63 12.39 0.57
8 25-Mar 162.25 163.40 158.84 160.07 160.43 -1.15 4,738.21 1,445,755 1.64 817,075 1.72 13.11 0.60
9 24-Mar 158.00 163.53 157.67 161.93 161.82 3.05 4,793.26 1,789,167 2.03 906,277 1.90 14.67 0.66
10 21-Mar 156.50 160.20 156.18 157.13 157.68 0.26 4,651.18 2,531,177 2.87 1,518,073 3.19 23.94 1.11
11 20-Mar 158.54 160.52 155.71 156.73 157.85 -0.59 4,639.34 3,131,504 3.55 1,769,648 3.71 27.93 1.30
12 19-Mar 160.10 162.39 157.00 157.66 159.62 -0.53 4,666.87 2,057,099 2.33 1,086,039 2.28 17.34 0.80
13 18-Mar 158.00 159.40 155.80 158.50 158.07 0.73 4,691.73 2,140,100 2.42 1,300,238 2.73 20.55 0.95
14 17-Mar 155.71 158.00 155.26 157.35 156.34 0.88 4,657.69 1,678,790 1.90 1,012,695 2.13 15.83 0.74
15 13-Mar 154.81 157.00 154.41 155.97 155.79 0.57 4,616.84 2,078,153 2.35 1,289,522 2.71 20.09 0.95
16 12-Mar 154.00 155.50 151.79 155.08 154.08 1.25 4,590.50 2,064,158 2.34 1,279,775 2.69 19.72 0.94
17 11-Mar 150.01 154.54 149.55 153.17 152.80 -0.42 4,533.96 2,575,114 2.92 1,395,637 2.93 21.33 1.02
18 10-Mar 153.50 155.55 152.26 153.82 153.53 0.33 4,553.20 1,713,866 1.94 1,154,580 2.42 17.73 0.85
19 07-Mar 152.10 155.22 150.82 153.32 153.58 1.20 4,538.40 2,052,651 2.33 1,182,696 2.48 18.16 0.87
20 06-Mar 150.00 152.50 149.01 151.50 150.83 2.00 4,484.53 1,993,566 2.26 1,127,317 2.37 17.00 0.83
21 05-Mar 146.13 149.94 145.74 148.53 148.38 3.05 4,396.61 2,277,120 2.58 1,251,300 2.63 18.57 0.92
22 04-Mar 142.31 145.01 139.36 144.13 142.55 -0.03 4,266.37 1,568,457 1.78 661,493 1.39 9.43 0.49
23 03-Mar 139.50 144.99 135.00 144.18 139.42 3.86 4,267.85 1,967,199 2.23 951,753 2.00 13.27 0.70
24 28-Feb 140.00 142.10 135.11 138.82 138.15 -1.60 4,109.19 2,827,171 3.20 1,584,055 3.33 21.88 1.16
25 27-Feb 146.67 146.90 139.99 141.08 143.00 -3.81 4,176.09 1,242,412 1.41 746,532 1.57 10.00 0.55
26 25-Feb 152.50 153.01 145.14 146.67 147.90 -1.66 4,341.55 1,799,012 2.04 757,376 1.59 11.20 0.56
27 24-Feb 151.90 151.90 146.47 149.15 148.90 -1.45 4,414.96 1,990,720 2.26 1,086,807 2.28 16.18 0.80
28 21-Feb 149.42 153.04 148.56 151.34 150.82 0.92 4,479.79 2,254,219 2.55 1,342,386 2.82 20.25 0.98
29 20-Feb 147.00 151.00 146.16 149.96 149.39 1.85 4,438.94 2,022,166 2.29 1,240,190 2.60 18.53 0.91
30 19-Feb 143.00 148.10 142.23 147.24 146.71 2.56 4,358.43 1,829,514 2.07 934,212 1.96 13.71 0.69
31 18-Feb 141.71 143.90 139.19 143.57 142.04 1.08 4,249.79 1,754,579 1.99 904,090 1.90 12.84 0.66
32 17-Feb 136.51 143.79 135.20 142.04 141.10 3.11 4,204.50 2,517,613 2.85 1,181,519 2.48 16.67 0.87
33 14-Feb 139.50 141.60 135.52 137.76 138.98 -0.14 4,077.81 2,775,093 3.14 1,413,785 2.97 19.65 1.04
34 13-Feb 136.00 140.90 136.00 137.95 138.69 4.06 4,083.43 3,347,455 3.79 1,321,173 2.77 18.32 0.97
35 12-Feb 136.00 136.00 128.80 132.57 131.98 -2.21 3,924.18 1,400,579 1.59 652,671 1.37 8.61 0.48
36 11-Feb 141.20 141.50 134.00 135.57 136.07 -4.31 4,012.98 1,299,244 1.47 653,720 1.37 8.90 0.48
37 10-Feb 141.95 142.58 140.00 141.67 141.43 -0.22 4,193.55 1,520,963 1.72 873,588 1.83 12.36 0.64
38 07-Feb 141.80 142.75 139.78 141.98 141.60 0.35 4,202.73 2,180,754 2.47 1,625,274 3.41 23.01 1.19
39 06-Feb 141.20 142.69 139.72 141.48 140.82 0.91 4,187.93 1,158,542 1.31 725,371 1.52 10.21 0.53
40 05-Feb 140.50 142.25 139.80 140.21 140.71 0.48 4,150.33 1,632,232 1.85 1,173,688 2.46 16.51 0.86
41 04-Feb 138.90 140.79 137.06 139.54 138.51 1.86 4,130.50 1,348,773 1.53 862,286 1.81 11.94 0.63
42 03-Feb 141.00 141.00 135.60 136.99 137.07 -4.50 4,055.02 1,455,439 1.65 738,434 1.55 10.12 0.54
43 01-Feb 143.00 146.48 141.10 143.45 143.95 -0.37 4,246.24 996,830 1.13 282,901 0.59 4.07 0.21
44 31-Jan 141.80 145.00 140.00 143.98 142.69 2.19 4,261.93 1,029,293 1.17 518,902 1.09 7.40 0.38
45 30-Jan 140.58 142.87 139.71 140.89 141.06 -0.55 4,170.46 1,628,593 1.85 1,037,542 2.18 14.64 0.76
46 29-Jan 135.30 142.30 134.94 141.67 140.14 5.47 4,193.55 1,193,585 1.35 470,913 0.99 6.60 0.35
47 28-Jan 139.05 140.03 133.20 134.32 135.14 -3.39 3,975.98 1,430,138 1.62 658,557 1.38 8.90 0.48
48 27-Jan 142.29 142.90 136.15 139.03 138.80 -2.30 4,115.40 993,849 1.13 517,470 1.09 7.18 0.38
49 24-Jan 144.60 145.54 141.01 142.30 142.56 -1.90 4,212.20 1,260,410 1.43 592,890 1.24 8.45 0.43
50 23-Jan 147.00 149.79 143.75 145.06 146.37 -2.23 4,293.90 1,927,121 2.18 1,052,666 2.21 15.41 0.77
51 22-Jan 144.54 148.90 142.10 148.29 145.20 2.53 4,389.51 2,164,323 2.45 1,160,727 2.44 16.85 0.85
52 21-Jan 144.50 145.43 142.24 144.54 144.01 1.56 4,278.50 2,024,016 2.29 981,545 2.06 14.14 0.72
53 20-Jan 138.00 143.00 136.94 142.29 140.75 4.23 4,211.90 1,615,276 1.83 817,380 1.72 11.50 0.60
54 17-Jan 138.98 138.98 134.00 136.27 135.85 -1.36 4,033.71 1,962,919 2.22 1,021,354 2.14 13.88 0.75
55 16-Jan 138.00 139.20 135.80 138.13 137.61 1.39 4,088.76 1,499,290 1.70 733,959 1.54 10.10 0.54
56 15-Jan 134.00 138.35 133.02 136.21 136.34 1.84 4,031.93 1,743,671 1.98 767,126 1.61 10.46 0.56
57 14-Jan 130.00 135.12 129.11 133.70 132.58 3.75 3,957.63 1,928,358 2.18 993,797 2.09 13.18 0.73
58 13-Jan 134.00 134.02 127.69 128.69 130.72 -4.76 3,809.33 2,425,648 2.75 1,222,111 2.57 15.98 0.90
59 10-Jan 138.30 138.70 134.02 134.81 135.80 -2.46 3,990.49 1,932,885 2.19 894,899 1.88 12.15 0.66
60 09-Jan 143.01 143.34 138.00 138.13 139.91 -4.08 4,088.76 2,639,697 2.99 1,535,031 3.22 21.48 1.13
61 08-Jan 144.50 145.12 142.41 143.77 143.49 -0.84 4,255.71 1,244,419 1.41 625,541 1.31 8.98 0.46
62 07-Jan 141.90 145.64 141.70 144.98 144.17 2.16 4,291.53 1,945,918 2.20 996,867 2.09 14.37 0.73
63 06-Jan 152.00 152.50 140.00 141.85 144.44 -7.42 4,198.88 2,952,313 3.35 1,699,947 3.57 24.55 1.25
64 03-Jan 152.50 154.70 151.56 152.37 153.13 0.16 4,510.28 1,291,334 1.46 664,026 1.39 10.17 0.49
65 02-Jan 152.75 153.00 150.51 152.13 151.69 0.35 4,503.17 1,441,226 1.63 677,387 1.42 10.28 0.50
66 01-Jan 144.26 152.05 144.26 151.60 149.72 4.37 4,487.49 1,537,044 1.74 522,241 1.10 7.82 0.38
67 31-Dec 142.00 145.78 141.20 144.98 143.76 1.93 4,291.53 1,491,581 1.69 782,050 1.64 11.24 0.57

Similar Stocks: PTC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com