T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 6.70
-0.13 (-1.90%)
At close: Jul 13, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.75 | 7.80 | 7.39 | 7.70 | 7.70 | 3.08% | 12,131 |
| May 21, 2026 | 7.63 | 7.81 | 7.31 | 7.47 | 7.47 | 0.13% | 4,274 |
| May 20, 2026 | 8.15 | 8.15 | 7.46 | 7.46 | 7.46 | -4.97% | 82,278 |
| May 19, 2026 | 7.97 | 8.10 | 7.66 | 7.85 | 7.85 | -1.26% | 1,721 |
| May 18, 2026 | 7.85 | 7.95 | 7.31 | 7.95 | 7.95 | 4.33% | 13,020 |
| May 15, 2026 | 8.27 | 8.27 | 7.60 | 7.62 | 7.62 | -3.42% | 2,337 |
| May 14, 2026 | 7.90 | 7.90 | 7.80 | 7.89 | 7.89 | 0.25% | 578 |
| May 13, 2026 | 7.85 | 7.99 | 7.46 | 7.87 | 7.87 | 0.77% | 6,883 |
| May 12, 2026 | 8.21 | 8.22 | 7.70 | 7.81 | 7.81 | -3.34% | 5,549 |
| May 11, 2026 | 8.22 | 8.22 | 7.52 | 8.08 | 8.08 | 3.19% | 15,671 |
| May 8, 2026 | 7.73 | 7.83 | 7.44 | 7.83 | 7.83 | 4.96% | 8,656 |
| May 7, 2026 | 7.64 | 7.65 | 7.40 | 7.46 | 7.46 | 0.27% | 5,273 |
| May 6, 2026 | 7.75 | 7.85 | 7.37 | 7.44 | 7.44 | -4.00% | 12,820 |
| May 5, 2026 | 7.60 | 7.90 | 7.50 | 7.75 | 7.75 | -0.51% | 5,984 |
| May 4, 2026 | 8.40 | 8.40 | 7.60 | 7.79 | 7.79 | -2.62% | 49,156 |
| Apr 30, 2026 | 7.91 | 8.00 | 7.78 | 8.00 | 8.00 | -0.87% | 1,986 |