T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 6.32
-0.15 (-2.32%)
At close: Aug 4, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.74 | 6.74 | 6.30 | 6.32 | 6.32 | -2.32% | 12,923 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.30 | 6.47 | 6.47 | 2.54% | 4,093 |
| Jul 31, 2026 | 6.21 | 6.49 | 6.05 | 6.31 | 6.31 | 2.27% | 4,216 |
| Jul 30, 2026 | 6.35 | 6.62 | 6.11 | 6.17 | 6.17 | -1.44% | 11,337 |
| Jul 29, 2026 | 5.90 | 6.40 | 5.90 | 6.26 | 6.26 | 0.16% | 3,809 |
| Jul 28, 2026 | 6.14 | 6.38 | 6.14 | 6.25 | 6.25 | -0.79% | 2,114 |
| Jul 27, 2026 | 6.32 | 6.33 | 6.20 | 6.30 | 6.30 | 0.80% | 2,086 |
| Jul 24, 2026 | 6.27 | 6.55 | 6.20 | 6.25 | 6.25 | -2.34% | 18,148 |
| Jul 23, 2026 | 6.35 | 6.43 | 6.35 | 6.40 | 6.40 | 0.47% | 1,719 |
| Jul 22, 2026 | 6.49 | 6.49 | 6.20 | 6.37 | 6.37 | 0.16% | 4,789 |
| Jul 21, 2026 | 6.47 | 6.47 | 6.11 | 6.36 | 6.36 | -1.70% | 14,999 |
| Jul 20, 2026 | 6.69 | 6.69 | 6.45 | 6.47 | 6.47 | -1.52% | 6,374 |
| Jul 17, 2026 | 6.31 | 6.63 | 6.31 | 6.57 | 6.57 | -1.20% | 5,264 |
| Jul 16, 2026 | 6.62 | 6.80 | 6.48 | 6.65 | 6.65 | 0.30% | 5,490 |
| Jul 15, 2026 | 6.77 | 6.77 | 6.62 | 6.63 | 6.63 | 1.53% | 339 |
| Jul 14, 2026 | 6.71 | 6.71 | 6.53 | 6.53 | 6.53 | -2.54% | 28,803 |
| Jul 13, 2026 | 6.56 | 6.87 | 6.56 | 6.70 | 6.70 | -1.90% | 2,159 |
| Jul 10, 2026 | 6.80 | 6.85 | 6.70 | 6.83 | 6.83 | 0.59% | 1,857 |
| Jul 9, 2026 | 6.52 | 6.80 | 6.51 | 6.79 | 6.79 | 4.30% | 3,265 |
| Jul 8, 2026 | 6.79 | 6.79 | 6.50 | 6.51 | 6.51 | -2.11% | 3,209 |
| Jul 7, 2026 | 6.79 | 6.92 | 6.65 | 6.65 | 6.65 | -2.06% | 4,998 |
| Jul 6, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | 2.41% | 6 |
| Jul 3, 2026 | 6.74 | 6.91 | 6.63 | 6.63 | 6.63 | -1.19% | 2,981 |
| Jul 2, 2026 | 6.81 | 7.00 | 6.65 | 6.71 | 6.71 | -2.75% | 7,205 |
| Jul 1, 2026 | 6.89 | 6.90 | 6.76 | 6.90 | 6.90 | 2.99% | 992 |
| Jun 30, 2026 | 6.76 | 6.76 | 6.68 | 6.70 | 6.70 | -0.74% | 83 |
| Jun 29, 2026 | 6.84 | 6.95 | 6.72 | 6.75 | 6.75 | -1.32% | 1,910 |
| Jun 25, 2026 | 6.95 | 7.00 | 6.83 | 6.84 | 6.84 | 1.94% | 6,984 |
| Jun 24, 2026 | 6.89 | 7.00 | 6.63 | 6.71 | 6.71 | -3.31% | 12,972 |
| Jun 23, 2026 | 6.78 | 7.35 | 6.57 | 6.94 | 6.94 | 0.29% | 6,750 |
| Jun 22, 2026 | 7.00 | 7.16 | 6.89 | 6.92 | 6.92 | 1.47% | 8,417 |
| Jun 19, 2026 | 6.96 | 7.00 | 6.79 | 6.82 | 6.82 | - | 15,343 |
| Jun 18, 2026 | 7.00 | 7.10 | 6.77 | 6.82 | 6.82 | -0.29% | 2,656 |
| Jun 17, 2026 | 7.40 | 7.40 | 6.41 | 6.84 | 6.84 | 1.18% | 29,949 |
| Jun 16, 2026 | 6.67 | 6.97 | 6.67 | 6.76 | 6.76 | -1.02% | 5,980 |
| Jun 15, 2026 | 6.57 | 7.01 | 6.57 | 6.83 | 6.83 | 0.29% | 15,535 |
| Jun 12, 2026 | 7.15 | 7.37 | 6.79 | 6.81 | 6.81 | -4.76% | 19,219 |
| Jun 11, 2026 | 7.21 | 7.24 | 6.96 | 7.15 | 7.15 | 1.71% | 3,313 |
| Jun 10, 2026 | 7.52 | 7.55 | 7.00 | 7.03 | 7.03 | -4.61% | 12,932 |
| Jun 9, 2026 | 7.58 | 7.58 | 7.37 | 7.37 | 7.37 | -0.67% | 501 |
| Jun 8, 2026 | 7.59 | 7.80 | 7.32 | 7.42 | 7.42 | -4.13% | 4,306 |
| Jun 5, 2026 | 7.39 | 7.91 | 7.21 | 7.74 | 7.74 | 2.65% | 21,724 |
| Jun 4, 2026 | 7.42 | 7.57 | 7.20 | 7.54 | 7.54 | 3.43% | 4,268 |
| Jun 3, 2026 | 7.40 | 7.40 | 7.17 | 7.29 | 7.29 | -0.41% | 9,630 |
| Jun 2, 2026 | 7.66 | 7.66 | 7.18 | 7.32 | 7.32 | 0.27% | 13,528 |
| Jun 1, 2026 | 7.19 | 7.50 | 7.19 | 7.30 | 7.30 | -2.41% | 5,831 |
| May 29, 2026 | 7.30 | 7.56 | 7.30 | 7.48 | 7.48 | 3.74% | 7,427 |
| May 27, 2026 | 7.63 | 7.63 | 7.20 | 7.21 | 7.21 | -3.61% | 6,076 |
| May 26, 2026 | 7.50 | 7.64 | 7.48 | 7.48 | 7.48 | -0.13% | 580 |
| May 25, 2026 | 8.02 | 8.02 | 7.43 | 7.49 | 7.49 | -2.73% | 5,859 |