BSE - Delayed Quote INR

PTL Enterprises Limited (PTL.BO)

42.50 +0.03 (+0.07%)
At close: April 26 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 44.00 44.00 41.61 41.83 41.83 8,203
Apr 8, 2024 43.31 43.31 42.10 42.19 42.19 8,033
Apr 5, 2024 42.55 43.10 42.22 42.46 42.46 4,397
Apr 4, 2024 43.00 44.45 42.55 42.79 42.79 19,777
Apr 3, 2024 43.03 44.39 42.50 43.58 43.58 9,271
Apr 2, 2024 41.00 42.58 40.42 42.19 42.19 15,739
Apr 1, 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 7, 2024 43.00 44.40 43.00 43.94 43.94 29,569
Mar 6, 2024 44.78 44.78 42.60 43.61 43.61 17,959
Mar 5, 2024 44.38 44.63 43.50 43.87 43.87 23,640
Mar 4, 2024 46.10 46.10 44.21 44.38 44.38 23,727
Mar 1, 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 9, 2024 50.21 50.21 47.10 48.64 48.64 42,169
Feb 8, 2024 50.51 51.29 49.45 49.72 49.72 15,512
Feb 7, 2024 52.99 52.99 50.11 51.15 51.15 52,308
Feb 6, 2024 53.02 53.44 51.00 51.92 51.92 33,213
Feb 5, 2024 49.72 54.00 48.96 51.93 51.93 302,248
Feb 2, 2024 49.01 50.26 48.50 48.76 48.76 21,884
Feb 1, 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
Jan 30, 2024 49.51 50.50 47.50 48.23 48.23 45,290
Jan 29, 2024 49.42 49.42 47.75 48.01 48.01 45,083
Jan 25, 2024 47.11 48.95 47.00 48.63 48.63 50,892
Jan 24, 2024 47.09 48.50 46.55 46.91 46.91 70,816
Jan 23, 2024 50.80 51.71 46.20 46.58 46.58 181,009
Jan 19, 2024 46.50 47.48 46.44 46.75 46.75 60,434
Jan 17, 2024 45.30 45.44 44.50 44.86 44.86 13,060
Jan 16, 2024 47.23 47.23 44.99 45.37 45.37 43,591
Jan 15, 2024 47.28 47.28 45.74 46.30 46.30 32,496
Jan 12, 2024 47.51 48.64 46.05 46.35 46.35 45,230
Jan 11, 2024 45.47 47.00 44.86 46.22 46.22 148,898
Jan 10, 2024 44.47 45.31 44.42 44.58 44.58 28,918
Jan 9, 2024 45.80 45.80 44.43 44.46 44.46 6,321
Jan 8, 2024 46.79 46.79 44.40 44.64 44.64 26,834
Jan 5, 2024 46.99 46.99 45.05 45.28 45.28 22,787
Jan 4, 2024 46.00 46.00 44.54 45.22 45.22 44,830
Jan 3, 2024 45.39 45.39 44.32 44.72 44.72 58,143
Jan 2, 2024 43.57 45.72 43.11 44.84 44.84 44,997
Jan 1, 2024 42.49 44.80 41.74 43.52 43.52 144,155
Dec 29, 2023 41.62 41.91 41.03 41.30 41.30 3,942
Dec 28, 2023 42.65 42.65 41.45 41.62 41.62 16,782
Dec 27, 2023 42.71 42.75 41.65 41.91 41.91 32,224
Dec 26, 2023 41.01 42.84 41.01 41.87 41.87 22,974
Dec 22, 2023 42.25 42.56 41.66 42.27 42.27 5,291
Dec 21, 2023 41.99 42.10 40.95 41.93 41.93 7,698
Dec 20, 2023 42.10 43.45 41.05 41.18 41.18 56,738
Dec 19, 2023 43.01 43.69 43.00 43.19 43.19 11,212
Dec 18, 2023 42.00 43.29 41.81 42.73 42.73 34,074
Dec 15, 2023 42.51 42.78 42.25 42.30 42.30 20,136
Dec 14, 2023 43.40 43.40 42.25 42.34 42.34 18,940
Dec 13, 2023 42.99 42.99 42.41 42.55 42.55 3,929
Dec 12, 2023 43.72 43.72 42.60 42.76 42.76 4,400
Dec 11, 2023 43.55 43.55 42.70 42.86 42.86 13,759
Dec 8, 2023 44.16 44.16 42.56 42.79 42.79 6,390
Dec 7, 2023 43.50 43.84 42.69 43.29 43.29 16,685
Dec 6, 2023 43.33 43.33 42.40 43.08 43.08 20,329
Dec 5, 2023 42.50 43.40 42.34 42.48 42.48 41,916
Dec 4, 2023 43.02 44.24 42.68 42.89 42.89 8,340
Dec 1, 2023 41.34 43.39 41.34 42.68 42.68 18,367
Nov 30, 2023 41.71 42.33 41.24 41.59 41.59 19,584
Nov 29, 2023 42.22 42.88 41.70 41.74 41.74 18,812
Nov 28, 2023 42.35 43.20 41.96 42.07 42.07 5,392
Nov 24, 2023 42.12 43.09 42.12 42.43 42.43 2,870
Nov 23, 2023 41.55 43.57 41.55 42.63 42.63 22,419
Nov 22, 2023 44.90 44.90 42.19 42.38 42.38 21,426
Nov 21, 2023 43.63 43.78 42.91 43.05 43.05 3,985
Nov 20, 2023 44.00 44.00 42.90 43.01 43.01 29,516
Nov 17, 2023 43.90 44.56 43.20 43.59 43.59 12,144
Nov 16, 2023 45.99 45.99 44.35 44.37 44.37 7,051
Nov 15, 2023 45.11 46.30 44.68 44.75 44.75 25,885
Nov 13, 2023 45.81 46.30 44.55 44.90 44.90 37,970
Nov 10, 2023 47.00 47.00 44.59 44.98 44.98 74,748
Nov 9, 2023 43.60 47.89 43.60 47.19 47.19 227,390
Nov 8, 2023 42.50 44.76 42.50 43.36 43.36 44,389
Nov 7, 2023 42.01 42.60 41.86 42.36 42.36 4,817
Nov 6, 2023 42.50 42.74 41.45 41.64 41.64 58,046
Nov 3, 2023 42.36 42.91 42.16 42.23 42.23 2,873
Nov 2, 2023 43.00 43.24 42.01 42.22 42.22 8,401
Nov 1, 2023 43.75 43.75 42.30 42.36 42.36 17,312
Oct 31, 2023 43.12 43.12 42.35 42.89 42.89 8,966
Oct 30, 2023 41.01 42.49 41.01 42.27 42.27 17,117
Oct 27, 2023 40.55 41.74 40.55 41.46 41.46 23,655
Oct 26, 2023 40.23 40.90 38.95 40.67 40.67 45,050
Oct 25, 2023 41.88 41.88 39.41 41.21 41.21 46,052
Oct 23, 2023 43.11 44.00 40.18 40.60 40.60 61,425
Oct 20, 2023 45.85 45.85 43.12 43.68 43.68 55,299
Oct 19, 2023 44.11 47.90 43.51 45.03 45.03 495,668
Oct 18, 2023 40.30 44.60 39.45 44.10 44.10 295,969
Oct 17, 2023 41.79 41.79 40.01 40.26 40.26 7,667
Oct 16, 2023 39.09 41.31 38.71 40.49 40.49 27,072
Oct 13, 2023 38.81 39.00 38.47 38.84 38.84 12,179
Oct 12, 2023 38.51 39.45 38.45 38.68 38.68 15,920
Oct 11, 2023 38.20 39.47 38.20 38.85 38.85 9,091
Oct 10, 2023 38.56 38.70 37.80 38.28 38.28 24,374
Oct 9, 2023 36.05 39.41 36.05 38.03 38.03 7,267
Oct 6, 2023 39.74 39.95 39.25 39.48 39.48 6,436
Oct 5, 2023 39.62 39.70 38.66 39.22 39.22 14,059
Oct 4, 2023 39.90 39.99 38.60 38.84 38.84 28,671
Oct 3, 2023 39.19 40.22 39.19 39.90 39.90 22,155
Sep 29, 2023 40.19 40.35 39.76 39.99 39.99 11,839
Sep 28, 2023 40.94 40.94 39.44 39.64 39.64 9,414
Sep 27, 2023 40.20 40.74 39.75 40.14 40.14 53,897
Sep 26, 2023 41.57 41.57 39.54 39.98 39.98 18,876
Sep 25, 2023 41.63 42.30 40.81 40.87 40.87 16,464
Sep 22, 2023 41.36 42.29 41.36 41.62 41.62 19,292
Sep 21, 2023 42.70 43.50 41.10 41.80 41.80 33,397
Sep 20, 2023 43.79 43.79 41.61 41.94 41.94 102,221
Sep 18, 2023 37.29 43.00 37.00 42.40 42.40 310,495
Sep 15, 2023 37.51 38.19 36.68 36.91 36.91 11,260
Sep 14, 2023 37.40 38.60 37.40 37.67 37.67 10,569
Sep 13, 2023 37.01 38.64 36.80 37.38 37.38 38,332
Sep 12, 2023 40.93 41.34 37.01 37.74 37.74 80,337
Sep 11, 2023 40.63 41.89 40.50 40.91 40.91 59,025
Sep 8, 2023 36.11 42.24 36.11 40.33 40.33 310,031
Sep 7, 2023 36.31 37.36 36.31 36.71 36.71 24,151
Sep 6, 2023 37.89 38.25 36.70 36.95 36.95 51,199
Sep 5, 2023 39.06 39.60 37.46 37.89 37.89 80,612
Sep 4, 2023 33.31 37.79 33.31 37.31 37.31 243,056
Sep 1, 2023 33.85 34.19 33.61 33.65 33.65 7,073
Aug 31, 2023 34.14 34.14 33.41 33.74 33.74 11,007
Aug 30, 2023 33.07 34.49 33.07 33.89 33.89 25,139
Aug 29, 2023 33.15 33.45 32.75 33.36 33.36 38,775
Aug 28, 2023 33.00 33.49 33.00 33.16 33.16 6,057
Aug 25, 2023 33.54 33.54 33.00 33.11 33.11 13,138
Aug 24, 2023 33.69 33.99 33.50 33.53 33.53 5,098
Aug 23, 2023 33.84 33.84 33.40 33.43 33.43 10,330
Aug 22, 2023 33.11 33.70 33.11 33.70 33.70 4,470
Aug 21, 2023 33.09 33.74 33.09 33.25 33.25 2,432
Aug 18, 2023 33.30 33.38 33.10 33.12 33.12 14,005
Aug 17, 2023 33.10 33.79 33.00 33.30 33.30 13,173
Aug 16, 2023 33.00 33.25 33.00 33.07 33.07 10,700
Aug 14, 2023 33.10 33.49 33.06 33.30 33.30 3,518
Aug 11, 2023 33.48 33.80 32.70 33.10 33.10 22,238
Aug 10, 2023 33.75 34.66 32.90 33.48 33.48 27,085
Aug 9, 2023 33.50 34.90 33.50 34.16 34.16 40,113
Aug 8, 2023 33.25 34.58 32.81 34.01 34.01 42,908
Aug 7, 2023 33.50 33.50 32.30 32.89 32.89 102,109
Aug 4, 2023 32.30 33.70 32.30 33.27 33.27 36,390
Aug 3, 2023 32.60 33.29 32.60 33.03 33.03 14,808
Jul 28, 2023 32.90 33.69 32.80 33.62 33.62 9,734
Jul 26, 2023 32.85 33.11 32.59 32.95 32.95 11,661
Jul 24, 2023 32.67 32.98 32.51 32.63 32.63 6,749
Jul 21, 2023 32.51 33.24 32.51 32.67 32.67 22,228
Jul 20, 2023 33.01 33.97 33.00 33.09 33.09 15,815
Jul 19, 2023 33.70 33.85 33.21 33.34 33.34 12,096
Jul 17, 2023 33.91 34.32 33.63 34.05 34.05 28,187
Jul 14, 2023 1.75 Dividend
Jul 14, 2023 35.58 35.60 33.40 33.71 33.71 128,414
Jul 10, 2023 37.00 37.53 36.86 37.12 37.12 35,364
Jul 7, 2023 37.00 37.25 35.95 36.89 36.89 48,861
Jun 30, 2023 34.65 34.80 34.27 34.61 34.61 4,779
Jun 28, 2023 34.12 34.96 34.12 34.33 34.33 9,515
Jun 27, 2023 34.40 35.29 34.36 34.62 34.62 20,107
Jun 26, 2023 33.50 34.50 33.50 34.15 34.15 6,435
Jun 23, 2023 33.90 34.25 33.45 33.78 33.78 13,341
Jun 22, 2023 34.19 34.19 33.74 33.75 33.75 18,313
Jun 21, 2023 33.99 34.04 33.51 33.98 33.98 14,737
Jun 20, 2023 33.67 34.00 33.64 33.87 33.87 9,292
Jun 19, 2023 33.32 34.19 33.32 33.67 33.67 8,790
Jun 16, 2023 33.90 34.30 33.86 34.00 34.00 6,991
Jun 15, 2023 33.93 34.32 33.51 33.68 33.68 50,150
Jun 14, 2023 32.42 34.30 32.42 33.93 33.93 58,401
Jun 13, 2023 32.30 33.00 32.30 32.75 32.75 5,978
Jun 12, 2023 32.70 33.03 32.56 32.62 32.62 4,709
Jun 9, 2023 32.89 33.10 32.56 32.67 32.67 14,826
Jun 8, 2023 32.60 33.25 32.51 32.62 32.62 8,723
Jun 7, 2023 32.49 32.79 32.42 32.59 32.59 8,431
Jun 6, 2023 32.16 32.54 32.16 32.30 32.30 7,725
Jun 5, 2023 32.70 32.70 32.10 32.43 32.43 14,649
Jun 2, 2023 32.10 32.48 32.10 32.45 32.45 8,952
Jun 1, 2023 32.35 32.60 32.10 32.29 32.29 17,330
May 31, 2023 32.16 32.69 32.16 32.56 32.56 7,406
May 30, 2023 32.59 32.68 32.20 32.60 32.60 11,313
May 26, 2023 32.25 32.69 32.25 32.60 32.60 1,863
May 25, 2023 32.50 32.65 32.20 32.26 32.26 2,785
May 24, 2023 32.16 32.74 32.16 32.40 32.40 9,591
May 23, 2023 32.89 33.04 32.40 32.52 32.52 5,710
May 22, 2023 32.72 32.94 32.40 32.70 32.70 5,338
May 19, 2023 32.74 32.89 32.41 32.72 32.72 5,985
May 17, 2023 32.80 32.80 32.65 32.68 32.68 5,972
May 16, 2023 32.50 32.94 32.50 32.67 32.67 5,188
May 15, 2023 32.35 33.09 32.25 32.70 32.70 14,462
May 12, 2023 32.60 33.04 32.50 32.64 32.64 8,724
May 11, 2023 33.14 33.16 32.71 32.83 32.83 17,105
May 10, 2023 32.50 33.09 32.50 33.06 33.06 10,957
May 9, 2023 32.99 33.11 32.50 32.78 32.78 17,188
May 8, 2023 32.30 32.99 32.30 32.81 32.81 15,373
May 5, 2023 33.52 34.20 32.40 32.56 32.56 38,235
May 4, 2023 32.91 34.25 32.91 33.95 33.95 26,682
May 3, 2023 32.98 33.69 32.98 33.60 33.60 11,545
May 2, 2023 33.00 33.29 32.75 32.96 32.96 16,123
Apr 28, 2023 32.05 33.10 32.05 33.05 33.05 15,272
Apr 27, 2023 32.02 33.39 32.02 32.95 32.95 13,539
Apr 26, 2023 32.50 32.74 32.18 32.45 32.45 8,432