PTL share price history Panther Tyres Ltd.

Panther Tyres Ltd. (PTL) has 1,417 daily sessions on file, from 22 Feb 2021 to 13 Nov 2026. The last close was Rs 46.27. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 22 Feb 2021close Rs 70.73
Last session: 13 Nov 2026close Rs 46.27
Sessions on file: 1,41770 months
Highest close: Rs 77.862 Aug 2021
Lowest close: Rs 15.171 Mar 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PTL month-end close

Feb 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	46.27	47.04	45.50	906,915	9
Oct 2026	45.52	48.85	43.67	2,602,806	22
Sep 2026	48.96	54.66	47.92	6,849,225	22
Aug 2026	54.65	54.65	51.79	1,177,792	19
Jul 2026	53.62	58.73	51.36	15,573,661	23
Jun 2026	58.34	58.34	51.41	3,291,938	20
May 2026	52.42	55.59	50.78	2,300,545	17
Apr 2026	51.06	54.96	48.13	4,137,813	22
Mar 2026	47.84	54.14	47.58	1,053,323	20
Feb 2026	58.99	62.23	56.45	1,049,177	19
Jan 2026	62.56	64.51	56.33	2,256,772	22
Dec 2025	56.71	57.00	52.81	4,367,237	22
Nov 2025	53.15	53.15	50.40	1,514,194	20
Oct 2025	51.91	60.48	51.36	7,572,095	23
Sep 2025	57.60	57.60	52.06	8,167,677	22
Aug 2025	52.75	54.03	47.49	5,091,661	20
Jul 2025	47.17	49.84	41.45	21,395,379	23
Jun 2025	41.84	43.99	38.06	4,494,182	19
May 2025	40.74	40.96	36.29	5,167,296	20
Apr 2025	36.99	40.30	36.99	1,729,488	20
Mar 2025	39.60	40.00	36.87	4,000,402	19
Feb 2025	38.71	43.99	38.71	1,799,123	19
Jan 2025	44.30	47.29	42.02	1,944,882	23
Dec 2024	46.64	51.13	43.95	7,434,795	21
Nov 2024	42.57	43.13	36.00	10,544,900	21
Oct 2024	35.90	41.58	35.90	5,825,971	23
Sep 2024	39.70	41.86	39.51	5,709,227	20
Aug 2024	39.94	41.52	39.05	3,330,893	21
Jul 2024	40.22	43.25	36.35	15,089,648	21
Jun 2024	37.85	39.34	36.94	3,629,175	17
May 2024	38.77	43.61	38.45	8,455,982	21
Apr 2024	40.50	41.49	38.00	3,905,000	18
Mar 2024	38.48	41.30	38.00	2,561,500	21
Feb 2024	40.87	40.87	37.54	7,522,500	19
Jan 2024	37.81	46.32	37.23	9,946,000	23
Dec 2023	45.27	52.16	41.75	18,194,000	20
Nov 2023	42.06	43.12	33.45	24,734,500	21
Oct 2023	31.12	32.91	21.91	22,480,000	22
Sep 2023	21.92	25.76	21.89	1,099,500	20
Aug 2023	24.07	29.94	24.07	3,899,000	22
Jul 2023	27.03	28.78	20.91	7,642,000	20
Jun 2023	20.16	21.89	20.16	7,901,000	19
May 2023	21.01	21.47	19.81	8,657,500	22
Apr 2023	19.96	20.34	18.76	9,865,000	16
Mar 2023	19.10	19.54	15.17	10,486,000	22
Feb 2023	15.27	18.21	15.27	7,837,000	20
Jan 2023	17.15	20.13	17.15	7,555,500	22
Dec 2022	20.72	24.19	19.00	2,861,500	22
Nov 2022	24.76	27.18	24.59	530,500	21
Oct 2022	25.88	29.99	25.20	1,738,000	21
Sep 2022	30.94	34.69	29.37	3,925,000	22
Aug 2022	32.01	33.95	30.69	2,512,500	21
Jul 2022	31.76	32.78	30.90	2,650,000	18
Jun 2022	32.40	32.40	26.54	5,807,000	22
May 2022	28.75	28.75	24.62	5,659,000	18
Apr 2022	29.03	34.19	29.03	4,392,000	20
Mar 2022	34.19	35.23	32.25	2,475,000	22
Feb 2022	34.28	41.10	33.20	1,860,500	20
Jan 2022	40.09	42.35	37.54	2,084,000	21
Dec 2021	41.76	41.87	34.94	7,807,500	23
Nov 2021	41.38	46.07	38.57	8,848,000	22
Oct 2021	42.50	49.32	42.50	3,717,500	20
Sep 2021	49.46	76.55	49.46	6,200,000	22
Aug 2021	74.93	77.86	74.48	11,911,500	20
Jul 2021	76.15	77.15	67.00	15,013,000	19
Jun 2021	69.13	70.48	65.69	14,699,000	22
May 2021	66.18	66.18	60.77	3,453,500	15
Apr 2021	63.94	68.02	62.90	5,889,500	22
Mar 2021	64.45	71.01	58.79	16,361,500	22
Feb 2021	69.89	72.25	69.89	15,063,000	5

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	46.27	-0.71%	46,379
12 Nov 2026	46.60	-0.94%	32,512
11 Nov 2026	47.04	+0.23%	52,051
10 Nov 2026	46.93	+1.16%	211,080
6 Nov 2026	46.39	-1.36%	67,285
5 Nov 2026	47.03	+1.42%	349,146
4 Nov 2026	46.37	+1.84%	104,178
3 Nov 2026	45.53	+0.07%	7,778
2 Nov 2026	45.50	-0.04%	36,506
30 Oct 2026	45.52	-0.28%	22,228
29 Oct 2026	45.65	+0.02%	67,642
28 Oct 2026	45.64	+1.67%	61,071
27 Oct 2026	44.89	+0.47%	6,911
26 Oct 2026	44.68	+2.31%	24,343
23 Oct 2026	43.67	-2.96%	40,497
22 Oct 2026	45.00	-1.12%	23,349
21 Oct 2026	45.51	-1.09%	45,179
20 Oct 2026	46.01	-0.56%	70,996
19 Oct 2026	46.27	-0.49%	85,150
16 Oct 2026	46.50	-0.56%	47,414
15 Oct 2026	46.76	+0.58%	199,854
14 Oct 2026	46.49	-0.66%	219,787
13 Oct 2026	46.80	-4.20%	133,455
12 Oct 2026	48.85	+1.22%	755,120
9 Oct 2026	48.26	+0.63%	32,291
8 Oct 2026	47.96	-0.87%	385,130
7 Oct 2026	48.38	+1.17%	75,368
6 Oct 2026	47.82	+0.67%	100,350
5 Oct 2026	47.50	-1.80%	159,135
2 Oct 2026	48.37	-0.74%	18,115
1 Oct 2026	48.73	-0.47%	29,421
30 Sep 2026	48.96	-0.95%	142,539
29 Sep 2026	49.43	-0.40%	47,305
28 Sep 2026	49.63	+0.24%	45,600
25 Sep 2026	49.51	-0.12%	45,137
24 Sep 2026	49.57	-1.08%	41,821
23 Sep 2026	50.11	+0.74%	206,709
22 Sep 2026	49.74	-1.29%	26,461
21 Sep 2026	50.39	-0.04%	38,649
18 Sep 2026	50.41	+2.23%	140,146
17 Sep 2026	49.31	+2.90%	60,654
16 Sep 2026	47.92	-0.17%	10,943
15 Sep 2026	48.00	0.00%	45,113
14 Sep 2026	48.00	-2.87%	89,995
11 Sep 2026	49.42	-0.44%	243,747
10 Sep 2026	49.64	-2.67%	128,314
9 Sep 2026	51.00	-0.45%	155,856
8 Sep 2026	51.23	-3.56%	502,784
7 Sep 2026	53.12	-2.82%	724,360
4 Sep 2026	54.66	+0.79%	3,188,150
3 Sep 2026	54.23	+1.40%	815,721
2 Sep 2026	53.48	-1.47%	60,273
1 Sep 2026	54.28	-0.68%	88,948
31 Aug 2026	54.65	+0.29%	228,685
28 Aug 2026	54.49	+1.91%	161,681
27 Aug 2026	53.47	+2.20%	115,257
25 Aug 2026	52.32	+1.02%	13,645
24 Aug 2026	51.79	-0.56%	31,210
21 Aug 2026	52.08	+0.48%	56,492
20 Aug 2026	51.83	-0.31%	16,120

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PTL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,417 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.