T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 6.94
+0.02 (0.29%)
At close: Jun 23, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 8.01 | 8.21 | 7.84 | 8.07 | 8.07 | 0.88% | 11,718 |
| Apr 28, 2026 | 7.75 | 8.27 | 7.75 | 8.00 | 8.00 | -0.62% | 6,444 |
| Apr 27, 2026 | 8.32 | 8.32 | 7.86 | 8.05 | 8.05 | -2.07% | 5,171 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.20 | 8.22 | 8.22 | -1.91% | 3,866 |
| Apr 23, 2026 | 8.30 | 8.50 | 8.21 | 8.38 | 8.38 | 0.60% | 1,711 |
| Apr 22, 2026 | 8.40 | 8.53 | 8.31 | 8.33 | 8.33 | -0.83% | 2,191 |
| Apr 21, 2026 | 8.40 | 8.65 | 8.02 | 8.40 | 8.40 | -0.47% | 22,333 |
| 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 |