T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 7.28
-0.18 (-2.41%)
At close: Jan 23, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.64 | 7.66 | 7.25 | 7.28 | 7.28 | -2.41% | 5,530 |
| Jan 22, 2026 | 7.17 | 7.48 | 7.17 | 7.46 | 7.46 | 1.91% | 7,780 |
| Jan 21, 2026 | 7.12 | 7.54 | 7.12 | 7.32 | 7.32 | 0.27% | 4,471 |
| Jan 20, 2026 | 7.53 | 7.79 | 7.30 | 7.30 | 7.30 | -5.07% | 3,662 |
| Jan 19, 2026 | 7.79 | 7.79 | 7.54 | 7.69 | 7.69 | -1.03% | 213 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.11 | 7.77 | 7.77 | 1.30% | 14,737 |
| Jan 14, 2026 | 8.00 | 8.00 | 7.60 | 7.67 | 7.67 | -0.90% | 2,874 |
| Jan 13, 2026 | 8.40 | 8.40 | 7.74 | 7.74 | 7.74 | -3.01% | 753 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.75 | 7.98 | 7.98 | 0.88% | 1,868 |
| Jan 9, 2026 | 8.29 | 8.29 | 7.70 | 7.91 | 7.91 | -3.18% | 4,545 |
| Jan 8, 2026 | 8.00 | 8.25 | 7.81 | 8.17 | 8.17 | - | 10,800 |
| Jan 7, 2026 | 8.46 | 8.46 | 8.02 | 8.17 | 8.17 | -1.57% | 25,129 |
| Jan 6, 2026 | 8.42 | 8.45 | 8.12 | 8.30 | 8.30 | -2.47% | 30,098 |
| Jan 5, 2026 | 8.34 | 8.64 | 8.34 | 8.51 | 8.51 | 0.59% | 10,783 |
| Jan 2, 2026 | 8.23 | 8.54 | 8.23 | 8.46 | 8.46 | 0.71% | 15,154 |
| Jan 1, 2026 | 8.44 | 8.48 | 8.28 | 8.40 | 8.40 | 2.44% | 12,729 |
| Dec 31, 2025 | 8.59 | 8.59 | 8.20 | 8.20 | 8.20 | -3.19% | 7,216 |
| Dec 30, 2025 | 8.35 | 8.54 | 8.28 | 8.47 | 8.47 | 0.59% | 12,612 |
| Dec 29, 2025 | 8.63 | 8.64 | 8.22 | 8.42 | 8.42 | -1.98% | 11,708 |
| Dec 26, 2025 | 8.67 | 8.67 | 8.32 | 8.59 | 8.59 | 1.06% | 3,131 |
| Dec 24, 2025 | 8.50 | 8.62 | 8.50 | 8.50 | 8.50 | 0.71% | 8,272 |
| Dec 23, 2025 | 8.22 | 8.64 | 8.22 | 8.44 | 8.44 | -0.12% | 102,626 |
| Dec 22, 2025 | 8.54 | 8.78 | 8.31 | 8.45 | 8.45 | 0.36% | 5,942 |
| Dec 19, 2025 | 8.56 | 8.85 | 8.41 | 8.42 | 8.42 | -1.52% | 4,926 |
| Dec 18, 2025 | 8.95 | 8.95 | 8.42 | 8.55 | 8.55 | -3.61% | 5,800 |
| Dec 17, 2025 | 8.84 | 9.00 | 8.80 | 8.87 | 8.87 | 0.34% | 5,420 |
| Dec 16, 2025 | 8.81 | 8.99 | 8.58 | 8.84 | 8.84 | - | 3,349 |
| Dec 15, 2025 | 8.65 | 8.95 | 8.65 | 8.84 | 8.84 | 1.03% | 1,364 |
| Dec 12, 2025 | 8.95 | 9.29 | 8.62 | 8.75 | 8.75 | 0.81% | 6,943 |
| Dec 11, 2025 | 8.66 | 8.72 | 8.66 | 8.68 | 8.68 | -2.14% | 54 |
| Dec 10, 2025 | 8.89 | 8.95 | 8.57 | 8.87 | 8.87 | 1.26% | 1,767 |
| Dec 9, 2025 | 8.60 | 8.79 | 8.40 | 8.76 | 8.76 | 1.27% | 8,606 |
| Dec 8, 2025 | 9.19 | 9.19 | 8.12 | 8.65 | 8.65 | -4.42% | 17,356 |
| Dec 5, 2025 | 9.20 | 9.20 | 8.81 | 9.05 | 9.05 | -2.48% | 4,488 |
| Dec 4, 2025 | 9.00 | 9.45 | 8.93 | 9.28 | 9.28 | 1.42% | 4,515 |
| Dec 3, 2025 | 8.98 | 9.34 | 8.98 | 9.15 | 9.15 | 0.55% | 1,744 |
| Dec 2, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.87% | 248 |
| Dec 1, 2025 | 9.39 | 9.50 | 8.93 | 9.18 | 9.18 | -0.97% | 6,877 |
| Nov 28, 2025 | 9.44 | 9.59 | 9.27 | 9.27 | 9.27 | -1.80% | 1,153 |
| Nov 27, 2025 | 9.30 | 9.45 | 9.30 | 9.44 | 9.44 | 0.43% | 139 |
| Nov 26, 2025 | 9.59 | 9.69 | 9.30 | 9.40 | 9.40 | 0.53% | 4,282 |
| Nov 25, 2025 | 9.41 | 9.54 | 9.29 | 9.35 | 9.35 | 1.30% | 2,200 |
| Nov 24, 2025 | 9.74 | 9.84 | 9.20 | 9.23 | 9.23 | -2.33% | 4,882 |
| Nov 21, 2025 | 9.25 | 10.08 | 8.94 | 9.45 | 9.45 | 1.72% | 65,314 |
| Nov 20, 2025 | 9.58 | 9.58 | 9.12 | 9.29 | 9.29 | -1.69% | 3,721 |
| Nov 19, 2025 | 9.32 | 9.49 | 9.32 | 9.45 | 9.45 | 1.61% | 4,702 |
| Nov 18, 2025 | 9.55 | 9.84 | 9.24 | 9.30 | 9.30 | -2.82% | 10,773 |
| Nov 17, 2025 | 9.25 | 9.89 | 9.25 | 9.57 | 9.57 | 4.02% | 64,572 |
| Nov 14, 2025 | 9.09 | 9.33 | 8.70 | 9.20 | 9.20 | 0.66% | 15,138 |
| Nov 13, 2025 | 9.15 | 9.23 | 8.87 | 9.14 | 9.14 | -0.33% | 10,419 |