T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 9.00
-0.24 (-2.60%)
At close: Mar 6, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.42 | 9.42 | 8.92 | 9.00 | 9.00 | -2.60% | 4,637 |
| Mar 5, 2026 | 9.08 | 9.25 | 8.85 | 9.24 | 9.24 | 3.82% | 2,953 |
| Mar 4, 2026 | 9.16 | 9.20 | 8.75 | 8.90 | 8.90 | -2.73% | 5,497 |
| Mar 2, 2026 | 9.33 | 9.85 | 9.15 | 9.15 | 9.15 | -4.69% | 6,868 |
| Feb 27, 2026 | 9.89 | 9.89 | 9.40 | 9.60 | 9.60 | -2.04% | 3,492 |
| Feb 26, 2026 | 9.80 | 9.90 | 9.63 | 9.80 | 9.80 | 0.41% | 2,021 |
| Feb 25, 2026 | 9.11 | 10.00 | 9.11 | 9.76 | 9.76 | 2.09% | 1,845 |
| Feb 24, 2026 | 9.99 | 9.99 | 9.52 | 9.56 | 9.56 | - | 1,038 |
| Feb 23, 2026 | 9.99 | 9.99 | 9.50 | 9.56 | 9.56 | -4.30% | 2,510 |
| Feb 20, 2026 | 9.60 | 9.99 | 9.60 | 9.99 | 9.99 | 0.91% | 5,773 |
| Feb 19, 2026 | 9.87 | 10.05 | 9.82 | 9.90 | 9.90 | -0.60% | 2,910 |
| Feb 18, 2026 | 9.69 | 10.00 | 9.60 | 9.96 | 9.96 | 1.74% | 8,074 |
| Feb 17, 2026 | 9.74 | 9.84 | 9.11 | 9.79 | 9.79 | -0.71% | 7,701 |
| Feb 16, 2026 | 10.80 | 10.80 | 9.60 | 9.86 | 9.86 | 0.20% | 986 |
| Feb 13, 2026 | 9.89 | 9.89 | 9.12 | 9.84 | 9.84 | 0.41% | 15,860 |
| Feb 12, 2026 | 9.60 | 9.87 | 9.59 | 9.80 | 9.80 | 2.30% | 3,484 |
| Feb 11, 2026 | 9.50 | 9.79 | 9.28 | 9.58 | 9.58 | 1.48% | 7,929 |
| Feb 10, 2026 | 9.99 | 9.99 | 8.66 | 9.44 | 9.44 | 3.06% | 31,691 |
| Feb 9, 2026 | 9.14 | 9.35 | 8.79 | 9.16 | 9.16 | 0.22% | 10,403 |
| Feb 6, 2026 | 9.27 | 9.30 | 9.06 | 9.14 | 9.14 | -0.54% | 3,396 |
| Feb 5, 2026 | 9.04 | 9.27 | 9.03 | 9.19 | 9.19 | 1.88% | 1,345 |
| Feb 4, 2026 | 9.26 | 9.26 | 8.60 | 9.02 | 9.02 | -3.63% | 13,030 |
| Feb 3, 2026 | 10.41 | 10.41 | 9.05 | 9.36 | 9.36 | 6.36% | 55,497 |
| Feb 2, 2026 | 7.60 | 9.00 | 7.50 | 8.80 | 8.80 | 17.33% | 42,078 |
| Feb 1, 2026 | 7.58 | 7.72 | 7.42 | 7.50 | 7.50 | 3.73% | 62,769 |
| Jan 30, 2026 | 7.24 | 7.44 | 7.00 | 7.23 | 7.23 | 0.42% | 18,484 |
| Jan 29, 2026 | 7.74 | 7.74 | 7.12 | 7.20 | 7.20 | -2.83% | 22,818 |
| Jan 28, 2026 | 6.94 | 7.41 | 6.88 | 7.41 | 7.41 | 9.13% | 22,479 |
| Jan 27, 2026 | 7.68 | 7.69 | 6.70 | 6.79 | 6.79 | -6.73% | 17,615 |
| 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 |