T.T. Limited (BOM:514142)
India · Delayed Price · Currency is INR 7.81
-0.10 (-1.26%)
At close: Oct 5, 2026
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.30 | 8.30 | 7.60 | 7.81 | 7.81 | -1.26% | 2,398 |
| Oct 1, 2026 | 8.43 | 8.43 | 7.64 | 7.91 | 7.91 | -0.13% | 24,285 |
| Sep 30, 2026 | 7.70 | 8.25 | 7.39 | 7.92 | 7.92 | 5.46% | 78,205 |
| Sep 29, 2026 | 7.40 | 7.97 | 7.14 | 7.51 | 7.51 | 3.59% | 11,473 |
| Sep 28, 2026 | 7.40 | 7.40 | 7.03 | 7.25 | 7.25 | 1.83% | 10,775 |
| Sep 25, 2026 | 7.45 | 7.45 | 7.10 | 7.12 | 7.12 | -2.73% | 15,657 |
| Sep 24, 2026 | 7.30 | 7.46 | 7.03 | 7.32 | 7.32 | 1.24% | 7,019 |
| Sep 23, 2026 | 7.57 | 7.58 | 7.16 | 7.23 | 7.23 | 0.42% | 6,973 |
| Sep 22, 2026 | 7.51 | 7.51 | 7.02 | 7.20 | 7.20 | -2.17% | 83,676 |
| Sep 21, 2026 | 7.02 | 7.44 | 7.02 | 7.36 | 7.36 | 1.24% | 44,373 |
| Sep 18, 2026 | 7.47 | 7.50 | 6.90 | 7.27 | 7.27 | 2.54% | 8,885 |
| Sep 17, 2026 | 6.70 | 7.45 | 6.70 | 7.09 | 7.09 | 11.65% | 30,644 |
| Sep 16, 2026 | 6.65 | 6.65 | 6.33 | 6.35 | 6.35 | -4.51% | 1,807 |
| Sep 15, 2026 | 6.89 | 6.89 | 6.50 | 6.65 | 6.65 | 0.15% | 1,065 |
| Sep 11, 2026 | 6.76 | 6.85 | 6.36 | 6.64 | 6.64 | -2.06% | 10,695 |
| Sep 10, 2026 | 7.05 | 7.18 | 6.41 | 6.78 | 6.78 | -0.44% | 15,202 |
| Sep 9, 2026 | 6.99 | 7.31 | 6.65 | 6.81 | 6.81 | 0.59% | 6,026 |
| Sep 8, 2026 | 6.80 | 7.00 | 6.61 | 6.77 | 6.77 | 1.35% | 8,226 |
| Sep 7, 2026 | 6.99 | 6.99 | 6.52 | 6.68 | 6.68 | -1.91% | 13,003 |
| Sep 4, 2026 | 7.05 | 7.05 | 6.71 | 6.81 | 6.81 | -1.30% | 19,967 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.53 | 6.90 | 6.90 | 2.37% | 7,892 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.53 | 6.74 | 6.74 | 0.45% | 14,566 |
| Sep 1, 2026 | 6.34 | 6.73 | 6.34 | 6.71 | 6.71 | -0.30% | 5,068 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.41 | 6.73 | 6.73 | 1.36% | 12,168 |
| Aug 28, 2026 | 6.50 | 6.70 | 6.42 | 6.64 | 6.64 | - | 9,094 |
| Aug 27, 2026 | 6.95 | 6.95 | 6.33 | 6.64 | 6.64 | -2.50% | 11,400 |
| Aug 26, 2026 | 6.86 | 7.47 | 6.36 | 6.81 | 6.81 | 6.41% | 18,070 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | 1.91% | 15,305 |
| Aug 24, 2026 | 6.05 | 6.68 | 6.05 | 6.28 | 6.28 | -2.18% | 24,048 |
| Aug 21, 2026 | 6.26 | 6.64 | 6.00 | 6.42 | 6.42 | 2.56% | 5,069 |
| Aug 20, 2026 | 6.37 | 6.62 | 6.08 | 6.26 | 6.26 | -3.69% | 31,161 |
| Aug 19, 2026 | 6.75 | 6.80 | 6.33 | 6.50 | 6.50 | 0.62% | 10,014 |
| Aug 18, 2026 | 6.15 | 6.65 | 6.15 | 6.46 | 6.46 | 4.87% | 31,324 |
| Aug 17, 2026 | 6.00 | 6.23 | 5.85 | 6.16 | 6.16 | -0.65% | 15,987 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.05 | 6.20 | 6.20 | 1.31% | 26,248 |
| Aug 13, 2026 | 6.00 | 7.09 | 6.00 | 6.12 | 6.12 | 3.38% | 25,853 |
| Aug 12, 2026 | 6.18 | 6.18 | 5.64 | 5.92 | 5.92 | 7.05% | 40,857 |
| Aug 11, 2026 | 5.92 | 6.20 | 5.19 | 5.53 | 5.53 | -5.95% | 66,252 |
| Aug 10, 2026 | 5.72 | 6.02 | 5.72 | 5.88 | 5.88 | 0.51% | 7,916 |
| Aug 7, 2026 | 7.25 | 7.25 | 5.72 | 5.85 | 5.85 | -6.70% | 89,861 |
| Aug 6, 2026 | 6.44 | 6.44 | 6.16 | 6.27 | 6.27 | -1.88% | 4,404 |
| Aug 5, 2026 | 6.16 | 6.44 | 6.13 | 6.39 | 6.39 | 1.11% | 5,133 |
| 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 |