PFS Historical Share Price Data

PTC India Financial Services Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	33.45	34.3	32.9	33.1	2596	31845999.4	952588	1.40	-0.35
20-Mar-2024	33.3	34	32.55	33.4	2498	29283597.8	875577	1.45	0.10
21-Mar-2024	33.85	35.05	33.85	35.05	1420	26638628.5	763712	1.20	1.20
22-Mar-2024	36.6	36.8	36.1	36.8	1194	18123951.35	494788	0.70	0.20
26-Mar-2024	37.5	38.6	37.15	38.6	2544	40172598.6	1046527	1.45	1.10
27-Mar-2024	40.5	40.5	37.1	38.85	4400	84101788.7	2140591	3.40	-1.65
28-Mar-2024	39	40.7	38.85	40	4736	75875998.1	1899210	1.85	1.00
01-Apr-2024	41.5	41.7	40.1	40.8	2466	26857010.1	656183	1.60	-0.70
02-Apr-2024	41.35	41.45	40	40.9	2437	31009293.15	765300	1.45	-0.45
03-Apr-2024	40.15	42.4	40.15	42.25	2360	34046930.9	816775	2.25	2.10
04-Apr-2024	43.35	43.35	42	42.6	2632	31420870.55	738260	1.35	-0.75
05-Apr-2024	42.5	43.3	41.6	43	2412	25600267.05	599327	1.70	0.50
08-Apr-2024	43.5	44.4	42.2	42.35	2282	31859703.35	741408	2.20	-1.15
09-Apr-2024	42.95	43	40.6	41.35	1766	14526056	346078	2.40	-1.60
10-Apr-2024	41.3	41.95	41.1	41.35	1499	15864517.95	382122	0.85	0.05
12-Apr-2024	41.85	42.5	39.95	40.3	3324	31263384.9	759307	2.55	-1.55
15-Apr-2024	38.55	40.3	38.35	39.1	2346	26824213.85	684633	1.95	0.55
16-Apr-2024	38.5	40.4	38.4	39.8	1996	22184917.85	560545	2.00	1.30
18-Apr-2024	39.7	40.4	38.5	38.75	2924	32553363.85	829924	1.90	-0.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.