Ptc India (PTC) | Historique des prix et rendements | 2004 - 2026
Ptc India Ltd. Mid-cap Utilities
Graphique historique des prix Ptc India
Données historiques des prix Ptc India
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹190,61 | +0,75% | ₹192,00 | ₹194,24 | ₹190,08 | 1,2M |
| 12 juin 2026 | ₹189,20 | +3,30% | ₹185,00 | ₹190,60 | ₹184,53 | 1,2M |
| 11 juin 2026 | ₹183,16 | +0,92% | ₹182,00 | ₹184,85 | ₹181,02 | 1,3M |
| 10 juin 2026 | ₹181,49 | -2,95% | ₹187,00 | ₹188,36 | ₹181,00 | 1,2M |
| 9 juin 2026 | ₹187,00 | -3,14% | ₹194,00 | ₹194,50 | ₹186,40 | 1,4M |
| 8 juin 2026 | ₹193,06 | +4,70% | ₹184,00 | ₹194,98 | ₹182,20 | 2,9M |
| 5 juin 2026 | ₹184,39 | +0,77% | ₹183,90 | ₹186,30 | ₹183,75 | 629,4K |
| 4 juin 2026 | ₹182,99 | -1,19% | ₹185,16 | ₹185,80 | ₹182,79 | 602,1K |
| 3 juin 2026 | ₹185,20 | -1,73% | ₹188,46 | ₹188,65 | ₹184,01 | 645,4K |
| 2 juin 2026 | ₹188,46 | +1,08% | ₹185,10 | ₹189,75 | ₹183,10 | 921,5K |
| 1 juin 2026 | ₹186,44 | +1,80% | ₹185,00 | ₹190,79 | ₹180,97 | 2,3M |
| 29 mai 2026 | ₹183,15 | -3,45% | ₹188,22 | ₹190,85 | ₹181,20 | 2,0M |
| 28 mai 2026 | ₹189,69 | 0,00% | ₹189,69 | ₹189,69 | ₹189,69 | N/A |
| 27 mai 2026 | ₹189,69 | -0,99% | ₹192,35 | ₹195,65 | ₹188,30 | 1,3M |
| 26 mai 2026 | ₹191,58 | -0,18% | ₹191,25 | ₹194,50 | ₹191,00 | 828,0K |
| 25 mai 2026 | ₹191,93 | -0,95% | ₹195,00 | ₹197,95 | ₹189,93 | 1,2M |
| 22 mai 2026 | ₹193,77 | -1,14% | ₹196,10 | ₹198,05 | ₹193,02 | 601,0K |
| 21 mai 2026 | ₹196,01 | -0,16% | ₹197,01 | ₹202,90 | ₹195,20 | 1,4M |
| 20 mai 2026 | ₹196,32 | -5,22% | ₹199,43 | ₹201,87 | ₹187,74 | 6,1M |
| 19 mai 2026 | ₹207,14 | +0,90% | ₹205,70 | ₹212,93 | ₹205,70 | 672,4K |
| 18 mai 2026 | ₹205,30 | -2,76% | ₹211,13 | ₹211,13 | ₹202,87 | 1,5M |
| 15 mai 2026 | ₹211,13 | -0,29% | ₹212,00 | ₹215,45 | ₹208,50 | 1,3M |
| 14 mai 2026 | ₹211,74 | +2,56% | ₹208,51 | ₹212,78 | ₹206,46 | 1,2M |
| 13 mai 2026 | ₹206,46 | +2,24% | ₹200,50 | ₹209,25 | ₹200,50 | 1,3M |
| 12 mai 2026 | ₹201,93 | -5,45% | ₹213,58 | ₹214,27 | ₹200,90 | 2,1M |
| 11 mai 2026 | ₹213,58 | -4,14% | ₹221,70 | ₹221,70 | ₹212,10 | 1,8M |
| 8 mai 2026 | ₹222,81 | -2,01% | ₹227,00 | ₹229,38 | ₹222,00 | 1,7M |
| 7 mai 2026 | ₹227,38 | +4,08% | ₹219,00 | ₹229,51 | ₹218,47 | 4,1M |
| 6 mai 2026 | ₹218,46 | +1,19% | ₹216,80 | ₹219,67 | ₹212,66 | 1,9M |
| 5 mai 2026 | ₹215,90 | -0,55% | ₹217,00 | ₹218,76 | ₹212,70 | 2,5M |
| 4 mai 2026 | ₹217,09 | +4,52% | ₹209,70 | ₹217,59 | ₹208,66 | 3,6M |
| 1 mai 2026 | ₹207,70 | 0,00% | ₹207,70 | ₹207,70 | ₹207,70 | N/A |
| 30 avr. 2026 | ₹207,70 | +1,83% | ₹202,00 | ₹210,50 | ₹198,04 | 4,4M |
| 29 avr. 2026 | ₹203,96 | -0,85% | ₹208,25 | ₹210,80 | ₹203,15 | 2,5M |
| 28 avr. 2026 | ₹205,71 | +5,38% | ₹197,00 | ₹206,79 | ₹195,69 | 6,1M |
| 27 avr. 2026 | ₹195,20 | +6,29% | ₹185,39 | ₹195,60 | ₹184,19 | 3,6M |
| 24 avr. 2026 | ₹183,65 | -1,22% | ₹186,25 | ₹187,44 | ₹182,69 | 1,1M |
| 23 avr. 2026 | ₹185,91 | -0,33% | ₹184,78 | ₹189,29 | ₹184,78 | 1,4M |
| 22 avr. 2026 | ₹186,52 | -0,19% | ₹186,88 | ₹188,50 | ₹184,60 | 1,4M |
| 21 avr. 2026 | ₹186,88 | -2,75% | ₹194,00 | ₹194,01 | ₹185,00 | 2,0M |
| 20 avr. 2026 | ₹192,16 | +4,01% | ₹185,25 | ₹197,75 | ₹185,10 | 5,9M |
| 17 avr. 2026 | ₹184,75 | +0,93% | ₹185,00 | ₹187,79 | ₹181,94 | 6,9M |
| 16 avr. 2026 | ₹183,05 | +4,38% | ₹175,37 | ₹186,00 | ₹175,25 | 4,3M |
| 15 avr. 2026 | ₹175,37 | +3,35% | ₹172,55 | ₹176,00 | ₹172,00 | 1,6M |
| 13 avr. 2026 | ₹169,69 | +1,95% | ₹163,25 | ₹170,50 | ₹162,00 | 2,0M |
| 10 avr. 2026 | ₹166,44 | -0,10% | ₹166,70 | ₹167,90 | ₹166,10 | 709,0K |
| 9 avr. 2026 | ₹166,61 | -1,20% | ₹168,00 | ₹168,90 | ₹165,53 | 1,2M |
| 8 avr. 2026 | ₹168,64 | +3,62% | ₹166,20 | ₹169,44 | ₹165,00 | 1,8M |
| 7 avr. 2026 | ₹162,75 | -1,30% | ₹164,71 | ₹165,45 | ₹161,55 | 923,8K |
| 6 avr. 2026 | ₹164,90 | -0,18% | ₹166,20 | ₹166,74 | ₹163,10 | 732,0K |
| 2 avr. 2026 | ₹165,20 | -1,27% | ₹166,01 | ₹166,01 | ₹161,71 | 663,5K |
| 1 avr. 2026 | ₹167,32 | +6,20% | ₹162,27 | ₹167,70 | ₹160,84 | 1,6M |
| 30 mars 2026 | ₹157,55 | -3,43% | ₹162,35 | ₹163,07 | ₹156,80 | 1,4M |
| 27 mars 2026 | ₹163,14 | +0,49% | ₹162,02 | ₹164,45 | ₹160,62 | 1,6M |
| 25 mars 2026 | ₹162,34 | +0,56% | ₹163,00 | ₹165,24 | ₹161,98 | 963,4K |
| 24 mars 2026 | ₹161,43 | +1,47% | ₹164,80 | ₹164,80 | ₹159,57 | 1,1M |
| 23 mars 2026 | ₹159,09 | -3,69% | ₹164,00 | ₹164,70 | ₹157,85 | 1,0M |
| 20 mars 2026 | ₹165,18 | +3,09% | ₹162,00 | ₹167,20 | ₹161,26 | 1,2M |
| 19 mars 2026 | ₹160,23 | -2,15% | ₹162,50 | ₹163,58 | ₹159,70 | 715,4K |
| 18 mars 2026 | ₹163,75 | +2,92% | ₹160,50 | ₹164,65 | ₹159,10 | 1,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹189,20 | +2,61% | ₹184,00 | ₹194,98 | ₹181,00 | 8,1M |
| 1 juin 2026 | ₹184,39 | +0,68% | ₹185,00 | ₹190,79 | ₹180,97 | 5,1M |
| 25 mai 2026 | ₹183,15 | -5,48% | ₹195,00 | ₹197,95 | ₹181,20 | 5,4M |
| 18 mai 2026 | ₹193,77 | -8,22% | ₹211,13 | ₹212,93 | ₹187,74 | 10,2M |
| 11 mai 2026 | ₹211,13 | -5,24% | ₹221,70 | ₹221,70 | ₹200,50 | 7,8M |
| 4 mai 2026 | ₹222,81 | +7,27% | ₹209,70 | ₹229,51 | ₹208,66 | 13,8M |
| 27 avr. 2026 | ₹207,70 | +13,10% | ₹185,39 | ₹210,80 | ₹184,19 | 16,7M |
| 20 avr. 2026 | ₹183,65 | -0,60% | ₹185,25 | ₹197,75 | ₹182,69 | 11,8M |
| 13 avr. 2026 | ₹184,75 | +11,00% | ₹163,25 | ₹187,79 | ₹162,00 | 14,9M |
| 6 avr. 2026 | ₹166,44 | +0,75% | ₹166,20 | ₹169,44 | ₹161,55 | 5,4M |
| 30 mars 2026 | ₹165,20 | +1,26% | ₹162,35 | ₹167,70 | ₹156,80 | 3,6M |
| 23 mars 2026 | ₹163,14 | -1,24% | ₹164,00 | ₹165,24 | ₹157,85 | 4,6M |
| 16 mars 2026 | ₹165,18 | +4,23% | ₹157,79 | ₹167,20 | ₹155,22 | 4,9M |
| 9 mars 2026 | ₹158,48 | +0,22% | ₹155,00 | ₹164,30 | ₹152,62 | 5,6M |
| 2 mars 2026 | ₹158,13 | -5,04% | ₹161,00 | ₹167,46 | ₹156,35 | 5,1M |
| 23 févr. 2026 | ₹166,52 | -1,29% | ₹168,99 | ₹169,66 | ₹163,00 | 4,9M |
| 16 févr. 2026 | ₹168,69 | -8,84% | ₹180,00 | ₹180,80 | ₹166,27 | 7,5M |
| 9 févr. 2026 | ₹185,05 | +2,48% | ₹180,62 | ₹192,29 | ₹180,62 | 7,4M |
| 2 févr. 2026 | ₹180,57 | +7,62% | ₹168,00 | ₹183,90 | ₹165,15 | 7,3M |
| 26 janv. 2026 | ₹167,79 | +6,52% | ₹160,00 | ₹178,99 | ₹158,30 | 13,9M |
| 19 janv. 2026 | ₹157,52 | +0,90% | ₹156,11 | ₹158,25 | ₹149,59 | 5,1M |
| 12 janv. 2026 | ₹156,11 | -2,05% | ₹159,50 | ₹161,88 | ₹154,49 | 5,5M |
| 5 janv. 2026 | ₹159,38 | -4,79% | ₹167,99 | ₹169,48 | ₹158,31 | 4,3M |
| 29 déc. 2025 | ₹167,39 | +4,14% | ₹161,40 | ₹167,99 | ₹157,96 | 4,7M |
| 22 déc. 2025 | ₹160,74 | +4,11% | ₹155,00 | ₹162,15 | ₹155,00 | 2,6M |
| 15 déc. 2025 | ₹154,40 | -0,96% | ₹156,60 | ₹164,20 | ₹152,65 | 4,9M |
| 8 déc. 2025 | ₹155,90 | -0,37% | ₹156,48 | ₹156,92 | ₹150,87 | 3,2M |
| 1 déc. 2025 | ₹156,48 | -0,84% | ₹158,11 | ₹159,92 | ₹154,50 | 3,4M |
| 24 nov. 2025 | ₹157,80 | -3,05% | ₹162,79 | ₹163,20 | ₹157,52 | 3,1M |
| 17 nov. 2025 | ₹162,76 | -1,08% | ₹166,60 | ₹166,75 | ₹162,12 | 3,3M |
| 10 nov. 2025 | ₹164,53 | -0,60% | ₹166,20 | ₹169,62 | ₹163,80 | 4,3M |
| 3 nov. 2025 | ₹165,52 | -1,52% | ₹168,60 | ₹169,44 | ₹162,80 | 3,7M |
| 27 oct. 2025 | ₹168,08 | +1,10% | ₹167,00 | ₹173,74 | ₹165,76 | 7,9M |
| 20 oct. 2025 | ₹166,25 | +1,35% | ₹164,50 | ₹167,50 | ₹161,01 | 4,2M |
| 13 oct. 2025 | ₹164,03 | -0,41% | ₹165,00 | ₹166,48 | ₹163,10 | 6,9M |
| 6 oct. 2025 | ₹164,71 | -2,54% | ₹170,50 | ₹170,50 | ₹164,00 | 4,5M |
| 29 sept. 2025 | ₹169,00 | +1,12% | ₹166,75 | ₹169,50 | ₹164,00 | 4,6M |
| 22 sept. 2025 | ₹167,13 | -4,34% | ₹174,75 | ₹175,50 | ₹166,78 | 4,9M |
| 15 sept. 2025 | ₹174,72 | -0,16% | ₹175,80 | ₹176,88 | ₹172,50 | 4,2M |
| 8 sept. 2025 | ₹175,00 | -0,36% | ₹175,71 | ₹177,56 | ₹174,11 | 2,9M |
| 1 sept. 2025 | ₹175,64 | +0,30% | ₹176,50 | ₹181,95 | ₹173,60 | 4,0M |
| 25 août 2025 | ₹175,11 | -6,74% | ₹187,76 | ₹190,49 | ₹174,25 | 4,1M |
| 18 août 2025 | ₹187,76 | +0,68% | ₹186,79 | ₹192,50 | ₹184,25 | 4,4M |
| 11 août 2025 | ₹186,49 | +6,94% | ₹175,30 | ₹190,25 | ₹173,50 | 5,3M |
| 4 août 2025 | ₹174,38 | -3,42% | ₹179,50 | ₹183,00 | ₹171,10 | 7,4M |
| 28 juil. 2025 | ₹180,55 | -5,51% | ₹191,50 | ₹194,40 | ₹179,19 | 9,1M |
| 21 juil. 2025 | ₹191,08 | +1,05% | ₹190,03 | ₹207,00 | ₹188,30 | 18,3M |
| 14 juil. 2025 | ₹189,09 | +2,05% | ₹185,95 | ₹194,52 | ₹183,60 | 8,0M |
| 7 juil. 2025 | ₹185,30 | +3,40% | ₹179,40 | ₹186,86 | ₹179,35 | 6,9M |
| 30 juin 2025 | ₹179,20 | -0,21% | ₹179,90 | ₹182,00 | ₹178,25 | 3,8M |
| 23 juin 2025 | ₹179,57 | +5,82% | ₹170,00 | ₹181,30 | ₹169,14 | 5,2M |
| 16 juin 2025 | ₹169,69 | -4,89% | ₹177,40 | ₹180,40 | ₹168,26 | 4,0M |
| 9 juin 2025 | ₹178,41 | +2,72% | ₹174,50 | ₹183,30 | ₹172,05 | 9,6M |
| 2 juin 2025 | ₹173,69 | -1,39% | ₹176,14 | ₹177,14 | ₹172,16 | 6,0M |
| 26 mai 2025 | ₹176,14 | -4,69% | ₹186,50 | ₹189,70 | ₹175,30 | 8,3M |
| 19 mai 2025 | ₹184,80 | -0,64% | ₹186,99 | ₹189,80 | ₹179,25 | 4,7M |
| 12 mai 2025 | ₹185,99 | +8,55% | ₹176,01 | ₹188,40 | ₹175,16 | 5,5M |
| 5 mai 2025 | ₹171,34 | -4,47% | ₹176,90 | ₹176,90 | ₹166,10 | 5,2M |
| 28 avr. 2025 | ₹179,35 | -0,08% | ₹176,00 | ₹183,28 | ₹175,61 | 5,4M |
| 21 avr. 2025 | ₹179,49 | -0,32% | ₹182,00 | ₹187,22 | ₹177,88 | 8,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹189,20 | +3,30% | ₹185,00 | ₹194,98 | ₹180,97 | 13,2M |
| 1 mai 2026 | ₹183,15 | -11,82% | ₹207,70 | ₹229,51 | ₹181,20 | 37,1M |
| 1 avr. 2026 | ₹207,70 | +31,83% | ₹162,27 | ₹210,80 | ₹160,84 | 51,0M |
| 1 mars 2026 | ₹157,55 | -5,39% | ₹161,00 | ₹167,46 | ₹152,62 | 21,6M |
| 1 févr. 2026 | ₹166,52 | -3,42% | ₹172,50 | ₹192,29 | ₹163,00 | 27,9M |
| 1 janv. 2026 | ₹172,41 | +6,84% | ₹161,50 | ₹178,99 | ₹149,59 | 30,3M |
| 1 déc. 2025 | ₹161,37 | +2,26% | ₹158,11 | ₹164,20 | ₹150,87 | 16,5M |
| 1 nov. 2025 | ₹157,80 | -6,12% | ₹168,60 | ₹169,62 | ₹157,52 | 14,5M |
| 1 oct. 2025 | ₹168,08 | +0,94% | ₹167,34 | ₹173,74 | ₹161,01 | 24,9M |
| 1 sept. 2025 | ₹166,52 | -4,91% | ₹176,50 | ₹181,95 | ₹164,00 | 19,1M |
| 1 août 2025 | ₹175,11 | -8,75% | ₹184,70 | ₹192,50 | ₹171,10 | 23,2M |
| 1 juil. 2025 | ₹191,90 | +6,38% | ₹181,03 | ₹207,00 | ₹178,25 | 43,0M |
| 1 juin 2025 | ₹180,39 | +2,41% | ₹176,14 | ₹183,30 | ₹168,26 | 25,9M |
| 1 mai 2025 | ₹176,14 | -0,23% | ₹178,05 | ₹189,80 | ₹166,10 | 25,1M |
| 1 avr. 2025 | ₹176,55 | +7,91% | ₹163,00 | ₹187,22 | ₹143,01 | 28,1M |
| 1 mars 2025 | ₹163,61 | +17,86% | ₹139,50 | ₹167,50 | ₹135,00 | 37,4M |
| 1 févr. 2025 | ₹138,82 | -3,58% | ₹143,00 | ₹153,04 | ₹128,80 | 37,4M |
| 1 janv. 2025 | ₹143,98 | -0,69% | ₹144,26 | ₹154,70 | ₹127,69 | 39,8M |
| 1 déc. 2024 | ₹144,98 | -16,51% | ₹173,50 | ₹182,45 | ₹140,35 | 39,9M |
| 1 nov. 2024 | ₹173,65 | -4,52% | ₹183,70 | ₹189,78 | ₹158,01 | 23,0M |
| 1 oct. 2024 | ₹181,88 | -13,30% | ₹210,00 | ₹212,40 | ₹164,80 | 27,2M |
| 1 sept. 2024 | ₹209,77 | -1,52% | ₹215,00 | ₹246,85 | ₹204,09 | 54,4M |
| 1 août 2024 | ₹213,00 | -5,64% | ₹226,80 | ₹228,40 | ₹201,00 | 30,1M |
| 1 juil. 2024 | ₹225,72 | +9,57% | ₹206,40 | ₹235,00 | ₹200,69 | 55,1M |
| 1 juin 2024 | ₹206,00 | -1,62% | ₹224,00 | ₹224,00 | ₹175,45 | 43,3M |
| 1 mai 2024 | ₹209,40 | -6,81% | ₹226,05 | ₹236,90 | ₹204,10 | 42,4M |
| 1 avr. 2024 | ₹224,70 | +20,84% | ₹188,65 | ₹239,70 | ₹188,65 | 62,3M |
| 1 mars 2024 | ₹185,95 | -8,13% | ₹203,40 | ₹206,25 | ₹165,00 | 38,3M |
| 1 févr. 2024 | ₹202,40 | -15,51% | ₹241,55 | ₹254,60 | ₹185,10 | 77,4M |
| 1 janv. 2024 | ₹239,55 | +26,05% | ₹190,65 | ₹246,70 | ₹186,80 | 103,2M |
| 1 déc. 2023 | ₹190,05 | +15,92% | ₹165,60 | ₹203,60 | ₹161,00 | 98,0M |
| 1 nov. 2023 | ₹163,95 | +16,73% | ₹140,20 | ₹166,40 | ₹135,10 | 61,5M |
| 1 oct. 2023 | ₹140,45 | +5,80% | ₹131,75 | ₹151,50 | ₹125,60 | 39,7M |
| 1 sept. 2023 | ₹132,75 | -4,74% | ₹140,10 | ₹158,80 | ₹131,10 | 52,2M |
| 1 août 2023 | ₹139,35 | +18,29% | ₹118,95 | ₹141,80 | ₹115,25 | 46,3M |
| 1 juil. 2023 | ₹117,80 | +2,26% | ₹116,45 | ₹118,75 | ₹109,20 | 22,0M |
| 1 juin 2023 | ₹115,20 | +15,55% | ₹100,10 | ₹121,80 | ₹99,55 | 45,2M |
| 1 mai 2023 | ₹99,70 | +4,95% | ₹95,80 | ₹102,40 | ₹91,20 | 23,6M |
| 1 avr. 2023 | ₹95,00 | +11,70% | ₹86,00 | ₹97,50 | ₹85,60 | 20,0M |
| 1 mars 2023 | ₹85,05 | -3,52% | ₹92,55 | ₹99,45 | ₹84,00 | 21,1M |
| 1 févr. 2023 | ₹88,15 | -8,22% | ₹97,10 | ₹98,05 | ₹84,30 | 18,1M |
| 1 janv. 2023 | ₹96,05 | +18,29% | ₹81,50 | ₹117,35 | ₹81,40 | 53,5M |
| 1 déc. 2022 | ₹81,20 | -7,73% | ₹88,90 | ₹95,75 | ₹73,60 | 15,6M |
| 1 nov. 2022 | ₹88,00 | +22,22% | ₹72,35 | ₹90,20 | ₹70,55 | 9,2M |
| 1 oct. 2022 | ₹72,00 | -6,19% | ₹76,80 | ₹79,55 | ₹67,50 | 13,2M |
| 1 sept. 2022 | ₹76,75 | -9,44% | ₹84,70 | ₹88,45 | ₹75,50 | 14,0M |
| 1 août 2022 | ₹84,75 | +2,05% | ₹83,05 | ₹87,05 | ₹80,90 | 14,1M |
| 1 juil. 2022 | ₹83,05 | +9,20% | ₹77,20 | ₹84,10 | ₹74,50 | 14,4M |
| 1 juin 2022 | ₹76,05 | -14,02% | ₹86,25 | ₹86,55 | ₹71,10 | 15,3M |
| 1 mai 2022 | ₹88,45 | -4,12% | ₹92,00 | ₹93,65 | ₹80,40 | 15,0M |
| 1 avr. 2022 | ₹92,25 | +12,16% | ₹82,70 | ₹102,90 | ₹82,45 | 28,0M |
| 1 mars 2022 | ₹82,25 | -3,24% | ₹85,00 | ₹86,50 | ₹78,50 | 18,0M |
| 1 févr. 2022 | ₹85,00 | -10,62% | ₹96,35 | ₹98,70 | ₹82,00 | 14,9M |
| 1 janv. 2022 | ₹95,10 | -12,79% | ₹109,70 | ₹114,90 | ₹80,15 | 33,8M |
| 1 déc. 2021 | ₹109,05 | -1,67% | ₹112,90 | ₹116,40 | ₹103,15 | 13,1M |
| 1 nov. 2021 | ₹110,90 | -12,16% | ₹127,15 | ₹131,65 | ₹105,60 | 15,8M |
| 1 oct. 2021 | ₹126,25 | +8,98% | ₹114,00 | ₹144,40 | ₹112,80 | 77,3M |
| 1 sept. 2021 | ₹115,85 | +12,04% | ₹103,80 | ₹118,40 | ₹94,45 | 65,2M |
| 1 août 2021 | ₹103,40 | +2,63% | ₹103,45 | ₹104,90 | ₹91,25 | 20,7M |
| 1 juil. 2021 | ₹100,75 | -2,66% | ₹103,90 | ₹104,90 | ₹95,00 | 14,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹189,20 | +17,25% | ₹3,00 | +19,11% | ₹161,50 | ₹229,51 | ₹149,59 | 181,2M |
| 2025 | ₹161,37 | +11,31% | ₹11,70 | +19,42% | ₹144,26 | ₹207,00 | ₹127,69 | 334,8M |
| 2024 | ₹144,98 | -23,71% | ₹7,80 | -19,62% | ₹190,65 | ₹254,60 | ₹140,35 | 596,6M |
| 2023 | ₹190,05 | +134,05% | ₹7,80 | +143,62% | ₹81,50 | ₹203,60 | ₹81,40 | 501,2M |
| 2022 | ₹81,20 | -25,54% | ₹5,80 | -20,25% | ₹109,70 | ₹114,90 | ₹67,50 | 205,5M |
| 2021 | ₹109,05 | +85,78% | ₹7,50 | +98,36% | ₹59,60 | ₹144,40 | ₹57,55 | 475,0M |
| 2020 | ₹58,70 | +3,80% | ₹7,50 | +17,04% | ₹56,65 | ₹68,70 | ₹32,40 | 430,8M |
| 2019 | ₹56,55 | -39,10% | ₹4,00 | -34,77% | ₹92,40 | ₹93,25 | ₹52,80 | 156,1M |
| 2018 | ₹92,85 | -21,78% | ₹4,00 | -18,41% | ₹118,65 | ₹122,40 | ₹64,45 | 536,1M |
| 2017 | ₹118,70 | +61,61% | ₹3,00 | +65,67% | ₹73,95 | ₹130,45 | ₹73,25 | 558,3M |
| 2016 | ₹73,45 | +9,87% | ₹2,50 | +13,64% | ₹66,35 | ₹87,55 | ₹56,05 | 333,3M |
| 2015 | ₹66,85 | -29,26% | ₹2,20 | -26,92% | ₹94,05 | ₹102,00 | ₹50,05 | 462,2M |
| 2014 | ₹94,50 | +42,64% | ₹2,00 | +45,66% | ₹66,30 | ₹104,85 | ₹52,05 | 538,6M |
| 2013 | ₹66,25 | -10,17% | ₹1,60 | -8,02% | ₹74,50 | ₹81,25 | ₹33,15 | 229,9M |
| 2012 | ₹73,75 | +89,83% | ₹1,50 | +93,61% | ₹39,65 | ₹77,90 | ₹39,25 | 303,1M |
| 2011 | ₹38,85 | -69,64% | ₹1,50 | -68,46% | ₹127,65 | ₹129,90 | ₹38,35 | 240,2M |
| 2010 | ₹127,95 | +13,33% | ₹1,20 | +14,39% | ₹113,50 | ₹150,00 | ₹96,50 | 220,5M |
| 2009 | ₹112,90 | +64,22% | ₹1,20 | +65,93% | ₹70,00 | ₹118,60 | ₹55,00 | 409,3M |
| 2008 | ₹68,75 | -58,87% | ₹1,00 | -58,28% | ₹169,00 | ₹201,40 | ₹43,10 | 198,1M |
| 2007 | ₹167,15 | +193,50% | ₹1,00 | +195,25% | ₹57,05 | ₹174,75 | ₹53,60 | 298,8M |
| 2006 | ₹56,95 | -4,29% | ₹1,00 | -2,62% | ₹59,95 | ₹82,65 | ₹45,00 | 87,7M |
| 2005 | ₹59,50 | +8,97% | ₹0,80 | +10,42% | ₹55,00 | ₹63,60 | ₹41,25 | 214,7M |
| 2004 | ₹54,60 | 0,00% | ₹0,80 | +2,50% | ₹32,00 | ₹61,20 | ₹31,10 | 699,2M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Ptc India a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Ptc India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ptc India
PTC
|
54,69B Mid-cap | -1,27 % | -9,72 % | 21,16 % | 20,74 % | 17,06 % | 6,05 % | 77,15 % | 80,97 % | 152,27 % | 149,28 % | 267,38 % |
|
Jaiprakash Power
JPPOWER
|
136,25B Mid-cap | -0,22 % | -5,48 % | 36,81 % | 1,99 % | 4,88 % | 4,07 % | 191,90 % | 214,36 % | 257,09 % | -61,73 % | -25,24 % |
|
Adani Power
ADANIPOWER
|
4,13T Large-cap | -2,36 % | -0,37 % | 43,14 % | 52,74 % | 48,24 % | 94,93 % | 318,21 % | 868,54 % | 3 634,40 % | 912,14 % | 978,87 % |
|
Adani Energy
ADANIENSOL
|
1,70T Large-cap | -5,00 % | 14,44 % | 49,71 % | 46,78 % | 42,57 % | 73,01 % | 70,85 % | 70,85 % | 70,85 % | 70,85 % | 70,85 % |
|
India Grid Trust
INDIGRID
|
165,70B Mid-cap | -0,14 % | -0,35 % | 3,93 % | 1,97 % | 1,98 % | 11,27 % | 25,88 % | 29,69 % | 77,26 % | 77,26 % | 77,26 % |
|
Reliance Power
RPOWER
|
117,25B Mid-cap | -2,24 % | -1,77 % | 18,82 % | -22,45 % | -23,27 % | -60,31 % | 65,28 % | 67,89 % | -49,41 % | -76,93 % | -88,93 % |
Calculez vos rendements d'investissement Ptc India
Analyse de performance d'investissement à long terme
Ptc India stock price in Jul 2016 was ₹82,30, A ₹1 000,00 lump sum investment in Ptc India made 9 years ago would be worth approximately ₹3 100,97 today, representing a outstanding return of 210,10 %. This translates to an annualized return (CAGR) of 12,10 %. During this period, Ptc India paid out ₹64,60 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 100,97
Rendement annuel (TCAC)
12,10 %
Total des dividendes
₹784,93
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Ptc India (PTC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Ptc India a délivré un rendement total de 6,1%.
- Plus haut 52 semaines a atteint 229,51 INR le N/A.
- Plus bas 52 semaines a touché 149,59 INR le N/A.
- Prix actuel se négocie à 190,61 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Ptc India (PTC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Ptc India (ptc) aurait grandi à approximativement 18 097,00 INR en date du July 19, 2026, représentant un rendement total de 81,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 12,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Ptc India se compare-t-il au secteur Utilities ?
Ptc India (ptc) a délivré un rendement annualisé de 9,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Ptc India aurait grandi à 25 227,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Ptc India ?
Ptc India (ptc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 152,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que Ptc India a historiquement atteinte ?
Ptc India (ptc) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+6,1%), 3 years (+77,2%), 5 years (+81,0%), 10 years (+152,3%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.