T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 8.85
+0.15 (1.72%)
At close: Apr 17, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.66 | 8.90 | 8.41 | 8.44 | 8.44 | -4.63% | 15,943 |
| Apr 17, 2026 | 8.70 | 8.92 | 8.52 | 8.85 | 8.85 | 1.72% | 5,915 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.32 | 8.70 | 8.70 | 1.16% | 3,195 |
| Apr 15, 2026 | 8.52 | 9.00 | 8.41 | 8.60 | 8.60 | -0.92% | 18,819 |
| Apr 13, 2026 | 8.67 | 8.70 | 8.50 | 8.68 | 8.68 | 2.12% | 2,073 |
| Apr 10, 2026 | 8.40 | 8.86 | 8.40 | 8.50 | 8.50 | 0.59% | 4,457 |
| Apr 9, 2026 | 8.97 | 9.24 | 8.45 | 8.45 | 8.45 | -4.95% | 69,735 |
| Apr 8, 2026 | 8.80 | 8.99 | 8.64 | 8.89 | 8.89 | 3.73% | 9,580 |
| Apr 7, 2026 | 9.40 | 9.40 | 8.56 | 8.57 | 8.57 | -4.57% | 318 |
| Apr 6, 2026 | 8.85 | 9.07 | 8.80 | 8.98 | 8.98 | 3.94% | 3,120 |
| Apr 2, 2026 | 8.35 | 8.64 | 8.35 | 8.64 | 8.64 | -0.69% | 25,056 |
| Apr 1, 2026 | 8.12 | 8.72 | 8.12 | 8.70 | 8.70 | 4.32% | 8,320 |
| Mar 30, 2026 | 8.63 | 8.68 | 8.06 | 8.34 | 8.34 | -0.95% | 22,363 |
| Mar 27, 2026 | 8.90 | 9.24 | 8.41 | 8.42 | 8.42 | -4.86% | 10,771 |
| Mar 25, 2026 | 9.09 | 9.09 | 8.71 | 8.85 | 8.85 | -1.67% | 13,836 |
| Mar 24, 2026 | 9.08 | 9.08 | 8.59 | 9.00 | 9.00 | 2.97% | 10,354 |
| Mar 23, 2026 | 9.40 | 9.40 | 8.74 | 8.74 | 8.74 | -5.00% | 8,424 |
| Mar 20, 2026 | 9.00 | 9.26 | 8.79 | 9.20 | 9.20 | 0.33% | 3,789 |
| Mar 19, 2026 | 8.99 | 9.25 | 8.70 | 9.17 | 9.17 | 3.38% | 863 |
| Mar 18, 2026 | 8.45 | 8.87 | 8.40 | 8.87 | 8.87 | 4.97% | 991 |
| Mar 17, 2026 | 8.79 | 8.90 | 8.32 | 8.45 | 8.45 | -2.76% | 10,547 |
| Mar 16, 2026 | 8.31 | 8.99 | 8.18 | 8.69 | 8.69 | 1.40% | 34,214 |
| Mar 13, 2026 | 8.71 | 8.95 | 8.53 | 8.57 | 8.57 | -3.60% | 4,187 |
| Mar 12, 2026 | 9.18 | 9.18 | 8.73 | 8.89 | 8.89 | -3.16% | 11,042 |
| Mar 11, 2026 | 9.04 | 9.29 | 8.89 | 9.18 | 9.18 | 0.44% | 5,602 |
| Mar 10, 2026 | 8.60 | 9.25 | 8.37 | 9.14 | 9.14 | 3.75% | 19,553 |
| Mar 9, 2026 | 9.34 | 9.34 | 8.55 | 8.81 | 8.81 | -2.11% | 22,792 |
| 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 |