Stockint.com

Loading a wholistic market research tool


Research

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: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 184.73 Low52 Price: 127.69 Barrier: 180.49; Drift%: -1.89
Basic Industry: Power Trading Total Equity: 296,008,321 Low52 Date: 13-Jan-2025 SHP: 16.22 / 28.75 / 6.81 / 44.85
Q M W D
Trend Indicator
SiS14: 48
High/Low Price Quarter: 167.5 / 127.69 Month: 207.0 / 178.25 Week: 190.25 / 173.5 Day: 180.41 / 176.25 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 178.79 180.41 176.25 177.15 178.42 -0.92 5,243.79 876,850 2.76 466,739 2.62 8.33 35
2 26-Aug 187.68 187.75 177.99 178.79 180.83 -4.74 5,292.33 1,792,196 5.63 1,185,872 6.66 21.44 89
3 25-Aug 187.76 190.49 187.05 187.68 188.99 -0.04 5,555.48 720,333 2.26 364,712 2.05 6.89 27
4 22-Aug 191.24 191.24 187.50 187.76 188.56 -1.96 5,557.85 703,488 2.21 385,260 2.16 7.26 29
5 21-Aug 190.80 192.50 190.27 191.52 191.58 0.83 5,669.15 897,026 2.82 517,024 2.90 9.91 39
6 20-Aug 192.01 192.01 189.50 189.94 190.38 -1.08 5,622.38 682,375 2.14 424,230 2.38 8.08 32
7 19-Aug 186.70 192.50 184.70 192.01 190.72 3.58 5,683.66 1,579,810 4.96 968,962 5.44 18.48 73
8 18-Aug 186.79 187.68 184.25 185.38 185.71 -0.60 5,487.40 584,083 1.84 336,327 1.89 6.25 25
9 14-Aug 189.09 190.25 184.66 186.49 187.18 -1.16 5,520.26 1,141,473 3.59 636,759 3.58 11.92 48
10 13-Aug 185.99 190.06 185.00 188.68 188.33 1.20 5,585.09 1,384,400 4.35 609,036 3.42 11.47 46
11 12-Aug 178.32 187.90 177.86 186.45 183.75 4.55 5,519.08 1,827,296 5.74 1,024,798 5.76 18.83 77
12 11-Aug 175.30 178.80 173.50 178.33 176.01 2.27 5,278.72 914,019 2.87 441,234 2.48 7.77 31
13 08-Aug 182.70 183.00 173.50 174.38 177.71 -3.54 5,161.79 1,556,290 4.89 857,637 4.82 15.24 60
14 07-Aug 180.41 182.48 178.02 180.78 180.03 -0.69 5,351.24 1,357,213 4.27 843,375 4.74 15.18 59
15 06-Aug 179.50 182.60 179.10 182.04 181.48 1.70 5,388.54 1,345,174 4.23 710,222 3.99 12.89 50
16 05-Aug 174.38 179.49 173.80 179.00 177.48 2.81 5,298.00 1,507,117 4.74 806,654 4.53 14.32 57
17 04-Aug 179.50 180.49 171.10 174.11 175.88 -3.57 5,153.80 1,611,639 5.06 846,693 4.76 14.89 60
18 01-Aug 184.70 185.00 179.19 180.55 181.84 -5.91 5,344.43 2,025,729 6.37 1,007,398 5.66 18.32 71
19 31-Jul 192.00 193.22 189.40 191.90 192.21 -0.47 5,680.40 1,929,807 6.06 1,166,613 6.55 22.42 82
20 30-Jul 191.86 193.35 190.30 192.80 192.10 0.61 5,707.04 1,354,141 4.26 680,244 3.82 13.07 48
21 29-Jul 190.25 192.38 188.25 191.64 190.17 0.69 5,672.70 1,770,124 5.56 834,944 4.69 15.88 59
22 28-Jul 191.50 194.40 189.50 190.33 191.62 -0.39 5,633.93 1,978,142 6.22 1,064,443 5.98 20.40 75
23 25-Jul 199.50 201.55 190.00 191.08 194.68 -3.53 5,656.13 3,477,194 10.93 1,941,759 10.91 37.80 137
24 24-Jul 193.00 207.00 192.00 198.07 200.40 4.07 5,863.04 12,110,458 38.06 3,053,697 17.16 61.20 215
25 23-Jul 192.50 192.50 189.29 190.32 190.38 -0.18 5,633.63 953,763 3.00 634,178 3.56 12.07 45
26 22-Jul 191.90 193.85 190.22 190.67 191.80 -0.12 5,643.99 907,528 2.85 505,493 2.84 9.70 36
27 21-Jul 190.03 191.88 188.30 190.89 190.30 0.95 5,650.50 837,188 2.63 476,604 2.68 9.07 34
28 18-Jul 191.79 191.79 188.30 189.09 189.91 -0.92 5,597.22 1,126,919 3.54 638,427 3.59 12.12 45
29 17-Jul 194.50 194.52 190.50 190.85 191.42 -1.23 5,649.32 1,352,390 4.25 937,558 5.27 17.95 66
30 16-Jul 193.00 193.70 191.50 193.23 192.89 1.10 5,719.77 1,493,604 4.69 815,773 4.58 15.74 58
31 15-Jul 185.00 192.10 185.00 191.12 190.12 3.38 5,657.31 2,748,540 8.64 1,576,829 8.86 29.98 111
32 14-Jul 185.95 186.49 183.60 184.87 184.96 -0.23 5,472.31 1,269,322 3.99 722,502 4.06 13.36 51
33 11-Jul 182.00 186.86 182.00 185.30 185.28 1.76 5,485.03 3,177,536 9.99 1,362,404 7.65 25.24 96
34 10-Jul 182.00 183.80 181.03 182.09 182.37 0.46 5,390.02 858,221 2.70 351,148 1.97 6.40 25
35 09-Jul 183.60 183.60 180.80 181.25 181.61 -0.77 5,365.15 641,978 2.02 375,751 2.11 6.82 26
36 08-Jul 180.49 184.85 180.19 182.66 182.73 1.10 5,406.89 1,264,676 3.97 594,748 3.34 10.87 42
37 07-Jul 179.40 182.80 179.35 180.68 180.80 0.83 5,348.28 948,221 2.98 455,515 2.56 8.24 32
38 04-Jul 179.81 180.40 178.46 179.20 179.36 -0.14 5,304.47 318,214 1.00 178,005 1.00 3.19 13
39 03-Jul 180.70 180.75 179.00 179.45 179.57 -0.22 5,311.87 549,307 1.73 322,728 1.81 5.80 23
40 02-Jul 179.90 182.00 178.40 179.84 180.23 0.58 5,323.41 1,069,389 3.36 519,891 2.92 9.37 37
41 01-Jul 181.03 181.45 178.25 178.80 179.24 -0.88 5,292.63 854,168 2.68 523,675 2.94 9.39 37
42 30-Jun 179.90 180.80 178.58 180.39 179.74 0.46 5,339.69 965,293 3.03 544,407 3.06 9.79 38
43 27-Jun 178.00 181.30 178.00 179.57 179.84 1.90 5,315.42 1,609,680 5.06 774,292 4.35 13.92 55
44 26-Jun 176.59 177.82 175.42 176.23 176.49 -0.03 5,216.55 882,014 2.77 481,494 2.70 8.50 34
45 25-Jun 175.38 178.88 174.45 176.29 176.65 1.77 5,218.33 1,117,708 3.51 493,723 2.77 8.72 35
46 24-Jun 173.02 175.39 171.97 173.23 173.50 0.71 5,127.75 985,198 3.10 498,872 2.80 8.66 35
47 23-Jun 170.00 172.99 169.14 172.01 171.53 1.37 5,091.64 650,696 2.04 300,297 1.69 5.15 21
48 20-Jun 169.51 172.33 168.26 169.69 170.04 0.01 5,022.97 1,151,937 3.62 535,009 3.01 9.10 38
49 19-Jun 174.92 174.92 169.20 169.68 171.22 -2.48 5,022.67 787,524 2.47 444,130 2.50 7.60 31
50 18-Jun 176.50 176.65 173.12 173.99 174.62 -1.62 5,150.25 649,805 2.04 340,842 1.91 5.95 24
51 17-Jun 177.92 180.40 176.20 176.85 178.14 -0.60 5,234.91 670,742 2.11 354,277 1.99 6.31 25
52 16-Jun 177.40 179.00 175.64 177.92 177.49 -0.27 5,266.58 782,233 2.46 421,011 2.37 7.47 30
53 13-Jun 173.14 179.30 172.05 178.41 176.93 1.15 5,281.08 1,667,394 5.24 920,605 5.17 16.29 65
54 12-Jun 180.50 182.99 175.75 176.38 179.44 -1.96 5,220.99 1,821,026 5.72 1,012,952 5.69 18.18 71
55 11-Jun 178.00 183.30 176.38 179.91 179.84 1.82 5,325.49 4,006,005 12.59 1,816,353 10.20 32.67 128
56 10-Jun 176.49 177.07 175.85 176.70 176.41 0.55 5,230.47 701,016 2.20 492,596 2.77 8.69 35
57 09-Jun 174.50 176.90 174.50 175.73 175.82 1.17 5,201.75 1,452,982 4.57 936,630 5.26 16.47 66
58 06-Jun 173.70 175.60 172.16 173.69 173.64 0.44 5,141.37 1,804,581 5.67 1,369,245 7.69 23.78 97
59 05-Jun 174.00 175.00 172.44 172.93 173.68 -0.53 5,118.87 862,931 2.71 581,343 3.27 10.10 41
60 04-Jun 176.00 176.10 173.59 173.85 174.20 -0.83 5,146.10 694,527 2.18 453,132 2.55 7.89 32
61 03-Jun 174.90 176.73 173.98 175.30 175.74 1.12 5,189.03 1,279,980 4.02 771,118 4.33 13.55 54
62 02-Jun 176.14 177.14 172.90 173.36 174.45 -1.58 5,131.60 1,315,058 4.13 899,637 5.05 15.69 63
63 30-May 183.50 184.38 175.30 176.14 178.49 -4.17 5,213.89 2,441,334 7.67 1,768,777 9.94 31.57 125
64 29-May 184.94 185.94 182.70 183.81 183.93 -0.60 5,440.93 770,668 2.42 439,196 2.47 8.08 31
65 28-May 186.00 189.70 184.51 184.92 187.01 0.13 5,473.79 1,761,116 5.53 642,502 3.61 12.02 45
66 27-May 185.00 189.65 182.62 184.68 185.57 -0.69 5,466.68 2,463,891 7.74 1,021,595 5.74 18.96 72
67 26-May 186.50 188.50 181.10 185.96 186.96 0.63 5,504.57 846,602 2.66 424,436 2.38 7.94 30

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