T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 8.08
+0.25 (3.19%)
At close: May 11, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |