PTC India Financial Services

PTCN
🏛️ 인도 →
35.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 42.12 43.15 41.71 42.00 0.3M
2023-12-28 42.75 42.90 41.41 42.35 0.3M
2023-12-27 41.99 43.00 41.75 41.91 0.2M
2023-12-26 42.69 43.55 41.55 41.76 0.3M
2023-12-22 42.10 43.14 41.62 42.54 0.3M
2023-12-21 39.25 42.00 38.55 41.78 0.4M
2023-12-20 45.42 45.42 40.09 40.18 0.5M
2023-12-19 43.65 45.37 41.45 44.54 0.6M
2023-12-18 42.92 44.96 42.14 43.15 0.7M
2023-12-15 45.98 45.98 41.93 43.68 1.3M
2023-12-14 43.80 47.87 42.50 45.10 4.5M
2023-12-13 34.82 41.52 34.68 41.47 6.0M
2023-12-12 35.10 35.35 34.31 34.60 0.1M
2023-12-11 34.94 35.15 34.65 34.82 0.2M
2023-12-08 34.78 35.70 33.90 34.30 0.6M
2023-12-07 33.93 35.15 33.04 34.50 1.1M
2023-12-06 32.91 33.75 32.91 33.28 0.4M
2023-12-05 33.89 33.98 32.85 33.07 0.3M
2023-12-04 33.50 34.20 33.50 33.60 0.1M
2023-12-01 33.29 34.45 32.61 33.11 0.5M
2023-11-30 33.40 33.50 32.30 32.57 0.3M
2023-11-29 32.02 33.47 32.02 32.98 0.4M
2023-11-28 33.11 33.27 31.87 32.06 0.1M
2023-11-24 33.86 34.10 32.99 33.04 0.2M
2023-11-23 34.49 34.67 33.64 33.74 0.1M
2023-11-22 33.89 34.47 33.32 33.99 0.2M
2023-11-21 34.94 35.00 33.25 33.77 0.3M
2023-11-20 36.58 36.58 34.25 34.49 1.0M
2023-11-17 33.21 37.50 33.10 35.86 3.2M
2023-11-16 33.05 34.40 32.87 33.20 0.4M
2023-11-15 33.64 34.35 32.65 32.99 0.3M
2023-11-13 32.89 33.95 32.56 32.98 0.7M
2023-11-12 33.00 33.19 32.46 32.60 0.2M
2023-11-10 32.62 33.00 32.07 32.58 0.4M
2023-11-09 32.10 34.20 32.04 32.37 0.6M
2023-11-08 32.48 32.89 31.60 32.06 0.4M
2023-11-07 32.01 32.79 31.65 31.93 0.4M
2023-11-06 32.79 33.73 30.60 31.98 1.1M
2023-11-03 32.58 33.19 31.40 32.48 1.6M
2023-11-02 28.09 32.85 28.00 31.93 4.5M
2023-11-01 28.63 28.91 27.53 27.71 0.3M
2023-10-31 29.99 29.99 28.30 28.52 0.4M
2023-10-30 27.32 29.80 26.92 29.51 0.7M
2023-10-27 26.74 27.85 26.35 27.21 0.3M
2023-10-26 25.26 26.33 24.75 26.24 0.1M
2023-10-25 26.22 26.84 25.15 25.72 0.2M
2023-10-23 28.44 28.69 26.06 26.21 0.4M
2023-10-20 29.23 29.80 28.25 28.44 0.6M
2023-10-19 29.11 30.00 28.90 29.24 0.2M
2023-10-18 28.75 29.80 28.62 29.17 0.7M
2023-10-17 28.64 29.10 28.22 28.81 0.3M
2023-10-16 28.31 28.68 28.11 28.20 0.1M
2023-10-13 28.34 28.78 28.12 28.30 0.1M
2023-10-12 27.54 28.55 27.54 28.32 0.2M
2023-10-11 27.57 28.15 27.57 27.87 0.2M
2023-10-10 27.45 27.90 27.37 27.56 0.1M
2023-10-09 27.80 28.02 27.22 27.31 0.2M
2023-10-06 28.48 28.78 28.00 28.36 0.1M
2023-10-05 27.89 28.33 27.68 28.09 0.2M
2023-10-04 28.35 28.93 27.20 27.84 0.4M
2023-10-03 29.00 29.15 28.16 28.36 0.1M
2023-09-29 29.68 29.68 28.86 29.22 0.2M
2023-09-28 30.92 30.92 28.85 29.10 0.4M
2023-09-27 30.30 31.50 30.02 30.31 0.6M
2023-09-26 30.19 30.20 29.38 29.86 0.4M
2023-09-25 28.56 30.50 28.56 29.77 0.9M
2023-09-22 27.62 29.25 27.40 28.92 0.4M
2023-09-21 27.92 29.09 27.42 27.54 0.4M
2023-09-20 27.81 28.54 27.66 27.92 0.3M
2023-09-18 28.05 28.23 27.50 27.87 0.1M
2023-09-15 28.59 28.62 27.60 27.96 0.3M
2023-09-14 28.61 29.19 27.85 28.11 0.3M
2023-09-13 27.97 28.75 27.25 28.53 0.2M
2023-09-12 30.33 31.40 27.05 27.72 0.9M
2023-09-11 29.79 29.99 29.17 29.57 0.4M
2023-09-08 28.80 30.30 28.61 29.21 0.4M
2023-09-07 28.71 29.39 28.17 28.25 0.2M
2023-09-06 29.89 29.89 28.31 28.77 0.4M
2023-09-05 29.57 30.38 29.00 29.63 0.4M
2023-09-04 28.91 30.83 28.91 30.42 0.8M
2023-09-01 28.00 29.15 27.46 28.83 0.3M
2023-08-31 28.52 29.21 27.70 27.81 0.2M
2023-08-30 28.21 29.55 28.21 28.74 0.4M
2023-08-29 27.58 28.50 27.27 28.20 0.5M
2023-08-28 26.49 27.30 25.98 27.18 0.2M
2023-08-25 25.65 26.65 25.50 25.93 0.1M
2023-08-24 27.20 27.34 25.90 26.03 0.1M
2023-08-23 28.10 28.10 26.73 26.79 0.2M
2023-08-22 27.90 28.65 27.51 27.63 0.2M
2023-08-21 26.36 28.45 26.36 27.92 0.4M
2023-08-18 27.51 28.14 26.63 26.80 0.4M
2023-08-17 25.19 27.42 25.19 27.25 0.6M
2023-08-16 25.40 25.89 24.85 25.18 0.2M
2023-08-14 25.67 25.67 24.83 25.37 0.2M
2023-08-11 26.11 26.78 25.58 25.67 0.2M
2023-08-10 27.10 27.70 25.90 26.05 0.4M
2023-08-09 27.72 28.20 26.75 27.47 0.8M
2023-08-08 24.12 28.22 24.02 27.48 2.5M
2023-08-07 24.35 24.73 23.57 24.05 0.6M
2023-08-04 22.80 24.63 22.80 24.34 1.0M
2023-08-03 21.71 22.83 21.71 22.58 0.3M
2023-08-02 22.84 23.10 21.60 22.09 0.4M
2023-08-01 23.56 24.44 22.35 22.95 0.8M
2023-07-31 22.40 23.70 21.20 23.55 0.7M
2023-07-28 22.24 22.64 21.23 21.63 0.4M
2023-07-27 21.36 23.23 21.36 21.98 0.5M
2023-07-26 22.34 22.34 21.27 21.63 0.2M
2023-07-25 21.56 22.45 21.47 21.59 0.3M
2023-07-24 21.41 22.64 21.22 21.85 1.2M
2023-07-21 18.75 21.80 18.70 21.26 0.8M
2023-07-20 18.85 19.24 18.71 18.76 0.1M
2023-07-19 18.80 19.16 18.78 18.88 0.1M
2023-07-18 19.40 19.53 18.71 18.82 0.2M
2023-07-17 19.49 19.60 19.21 19.36 0.1M
2023-07-14 19.80 19.80 19.12 19.22 0.1M
2023-07-13 19.82 19.96 19.16 19.27 0.1M
2023-07-12 19.56 20.03 19.56 19.76 0.1M
2023-07-11 19.83 20.19 19.77 19.92 0.1M
2023-07-10 20.08 20.30 19.85 19.91 0.1M
2023-07-07 20.10 20.41 20.00 20.09 0.1M
2023-07-06 19.31 20.30 19.31 20.21 0.3M
2023-07-05 19.76 19.94 19.18 19.44 0.2M
2023-07-04 19.87 20.28 19.76 19.80 0.1M
2023-07-03 20.01 20.40 19.76 20.18 0.2M
2023-06-30 20.49 20.49 19.98 20.00 0.1M
2023-06-28 20.10 20.39 19.86 19.94 0.4M
2023-06-27 19.75 20.61 19.75 20.11 0.3M
2023-06-26 20.84 20.91 19.83 19.97 3.4M
2023-06-23 19.51 21.15 19.51 20.69 2.8M
2023-06-22 21.44 21.44 19.61 19.74 2.0M
2023-06-21 22.00 22.44 21.27 21.43 2.7M
2023-06-20 21.63 21.90 21.02 21.82 1.0M
2023-06-19 19.80 21.80 19.80 21.34 2.7M
2023-06-16 19.30 20.25 19.21 19.84 0.7M
2023-06-15 19.50 19.50 18.98 19.24 0.5M
2023-06-14 19.05 19.55 18.62 19.40 0.5M
2023-06-13 18.89 19.20 18.66 18.73 0.2M
2023-06-12 18.92 19.30 18.50 18.88 0.5M
2023-06-09 17.69 19.29 17.68 18.91 1.3M
2023-06-08 17.44 18.26 17.05 17.68 0.6M
2023-06-07 17.00 17.50 17.00 17.20 0.1M
2023-06-06 17.07 17.39 16.81 17.17 0.3M
2023-06-05 16.95 17.49 16.76 17.32 0.7M
2023-06-02 16.47 16.85 16.38 16.64 0.1M
2023-06-01 15.97 16.75 15.96 16.47 0.4M
2023-05-31 15.80 16.13 15.80 16.02 0.1M
2023-05-30 16.01 16.29 15.90 16.00 0.1M
2023-05-29 15.72 16.28 15.72 16.16 0.2M
2023-05-26 15.98 16.14 15.90 16.01 0.1M
2023-05-25 15.81 16.20 15.81 15.98 0.1M
2023-05-24 15.90 16.31 15.85 15.87 0.1M
2023-05-23 16.68 16.82 16.11 16.16 0.2M
2023-05-22 16.51 17.08 16.20 16.68 0.5M
2023-05-19 16.77 17.27 16.10 16.28 0.4M
2023-05-18 15.75 16.70 15.75 16.13 0.2M
2023-05-17 15.85 15.95 15.61 15.77 0.1M
2023-05-16 16.03 16.29 15.70 15.80 0.1M
2023-05-15 15.58 16.37 15.52 16.03 0.2M
2023-05-12 15.80 15.84 15.49 15.55 0.1M
2023-05-11 15.65 16.25 15.65 16.01 0.3M
2023-05-10 16.86 17.05 15.70 15.89 0.4M
2023-05-09 15.94 17.40 15.81 16.66 0.8M
2023-05-08 14.82 16.17 14.82 15.30 0.6M
2023-05-05 14.90 15.30 14.63 14.75 0.1M
2023-05-04 14.85 15.20 14.78 14.90 0.2M
2023-05-03 14.60 14.99 14.45 14.68 0.2M
2023-05-02 14.55 14.62 14.43 14.56 0.0M
2023-04-28 14.65 14.77 14.14 14.45 0.1M
2023-04-27 14.00 14.60 14.00 14.37 0.1M
2023-04-26 14.05 14.17 13.95 14.04 0.0M
2023-04-25 14.03 14.30 14.03 14.05 0.0M
2023-04-24 14.10 14.11 13.86 14.07 0.0M
2023-04-21 14.07 14.20 13.99 14.10 0.0M
2023-04-20 14.17 14.17 14.05 14.13 0.0M
2023-04-19 14.13 14.25 14.01 14.12 0.1M
2023-04-18 14.19 14.19 13.95 13.95 0.0M
2023-04-17 14.10 14.20 13.93 13.95 0.0M
2023-04-13 14.10 14.22 13.90 14.18 0.0M
2023-04-12 14.25 14.25 14.01 14.11 0.0M
2023-04-11 14.25 14.44 14.01 14.09 0.0M
2023-04-10 14.05 14.45 14.01 14.24 0.0M
2023-04-06 13.75 14.39 13.75 14.05 0.0M
2023-04-05 14.40 14.40 13.95 14.00 0.0M
2023-04-03 12.60 14.32 12.60 14.14 0.2M
2023-03-31 12.74 13.44 12.45 12.62 0.2M
2023-03-29 12.15 12.94 12.15 12.66 0.2M
2023-03-28 13.15 13.15 12.28 12.35 0.2M
2023-03-27 13.10 13.31 12.88 12.95 0.2M
2023-03-24 13.45 13.60 13.25 13.31 0.1M
2023-03-23 13.72 13.75 13.51 13.55 0.1M
2023-03-22 13.71 13.78 13.60 13.62 0.1M
2023-03-21 13.55 13.83 13.50 13.61 0.2M
2023-03-20 13.90 14.02 13.61 13.68 0.1M
2023-03-17 13.90 14.22 13.90 14.01 0.0M
2023-03-16 14.22 14.22 13.91 13.99 0.1M
2023-03-15 14.48 14.57 14.11 14.17 0.0M
2023-03-14 14.55 14.58 13.95 14.34 0.1M
2023-03-13 14.91 15.15 14.40 14.45 0.2M
2023-03-10 15.25 15.42 14.70 15.10 0.1M
2023-03-09 15.24 15.65 15.24 15.46 0.1M
2023-03-08 15.20 15.28 15.10 15.20 0.1M
2023-03-06 15.25 15.74 15.25 15.35 0.2M
2023-03-03 15.45 15.55 15.20 15.47 0.1M
2023-03-02 15.59 15.59 15.30 15.41 0.2M
2023-03-01 15.28 15.41 15.15 15.22 0.1M
2023-02-28 14.75 15.00 14.60 14.90 0.1M
2023-02-27 15.00 15.05 14.70 14.75 0.1M
2023-02-24 15.15 15.20 14.90 15.00 0.0M
2023-02-23 14.90 15.20 14.90 15.10 0.0M
2023-02-22 15.30 15.60 15.10 15.25 0.1M
2023-02-21 15.50 15.80 15.45 15.60 0.0M
2023-02-20 15.55 16.00 15.55 15.65 0.1M
2023-02-17 15.75 15.95 15.70 15.75 0.0M
2023-02-16 15.75 15.95 15.75 15.85 0.1M
2023-02-15 15.65 15.85 15.55 15.80 0.0M
2023-02-14 15.70 15.90 15.60 15.65 0.0M
2023-02-13 15.90 15.95 15.70 15.80 0.1M
2023-02-10 15.80 16.05 15.80 15.90 0.0M
2023-02-09 16.10 16.45 15.75 16.00 0.1M
2023-02-08 16.40 16.40 15.90 16.10 0.1M
2023-02-07 16.20 16.70 15.95 16.10 0.1M
2023-02-06 16.15 16.50 16.05 16.20 0.1M
2023-02-03 16.05 16.65 15.85 16.15 0.1M
2023-02-02 16.05 16.60 16.00 16.25 0.0M
2023-02-01 17.15 17.15 16.30 16.35 0.1M
2023-01-31 16.55 16.90 16.35 16.80 0.1M
2023-01-30 16.50 17.10 16.40 16.50 0.1M
2023-01-27 17.10 17.20 16.40 16.60 0.1M
2023-01-25 18.05 18.05 17.10 17.20 0.1M
2023-01-24 18.15 18.20 17.45 17.70 0.2M
2023-01-23 17.40 18.20 17.40 18.00 0.3M
2023-01-20 18.65 18.65 17.30 17.35 0.2M
2023-01-19 17.70 18.00 17.50 18.00 0.6M
2023-01-18 16.95 17.15 16.80 17.15 0.2M
2023-01-17 16.00 17.10 16.00 16.35 0.4M
2023-01-16 17.05 17.05 16.80 16.80 0.2M
2023-01-13 17.55 17.80 17.25 17.65 0.2M
2023-01-12 18.50 18.60 17.55 17.80 0.2M
2023-01-11 18.35 18.65 17.85 18.35 0.6M
2023-01-10 17.90 17.90 16.85 17.90 0.6M
2023-01-09 16.90 17.05 16.90 17.05 0.0M
2023-01-06 16.30 16.65 16.10 16.25 0.1M
2023-01-05 16.60 16.80 16.30 16.60 0.1M
2023-01-04 17.15 17.15 16.50 16.60 0.1M
2023-01-03 16.70 17.05 16.40 16.90 0.1M
2023-01-02 16.30 16.50 16.00 16.45 0.1M