TTI Enterprise Limited (BOM:538597)
India · Delayed Price · Currency is INR 9.33
0.00 (0.00%)
At close: Sep 16, 2025
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.15 | 9.34 | 9.15 | 9.25 | 9.25 | 1.09% | 1,940 |
| Sep 17, 2025 | 9.49 | 9.49 | 8.81 | 9.15 | 9.15 | -1.93% | 14,223 |
| Sep 16, 2025 | 9.35 | 9.35 | 9.03 | 9.33 | 9.33 | - | 12,460 |
| Sep 15, 2025 | 8.85 | 9.35 | 8.85 | 9.33 | 9.33 | 3.09% | 10,002 |
| Sep 12, 2025 | 9.25 | 9.25 | 8.80 | 9.05 | 9.05 | -0.55% | 31,966 |
| Sep 11, 2025 | 9.37 | 9.37 | 9.02 | 9.10 | 9.10 | -3.09% | 2,789 |
| Sep 10, 2025 | 9.26 | 9.43 | 9.13 | 9.39 | 9.39 | -0.63% | 4,902 |
| Sep 9, 2025 | 9.42 | 9.63 | 9.08 | 9.45 | 9.45 | 2.27% | 4,254 |
| Sep 8, 2025 | 9.98 | 9.98 | 9.20 | 9.24 | 9.24 | -0.22% | 1,062 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.15 | 9.26 | 9.26 | -2.94% | 7,249 |
| Sep 4, 2025 | 9.64 | 9.84 | 9.35 | 9.54 | 9.54 | -0.63% | 2,456 |
| Sep 3, 2025 | 9.43 | 9.69 | 9.06 | 9.60 | 9.60 | 1.80% | 5,555 |
| Sep 2, 2025 | 9.87 | 9.87 | 9.34 | 9.43 | 9.43 | 0.96% | 2,030 |
| Sep 1, 2025 | 9.61 | 9.90 | 9.02 | 9.34 | 9.34 | -2.81% | 2,848 |
| Aug 29, 2025 | 9.31 | 9.83 | 9.30 | 9.61 | 9.61 | 3.89% | 1,013 |
| Aug 28, 2025 | 10.21 | 10.21 | 9.00 | 9.25 | 9.25 | -7.41% | 15,608 |
| Aug 26, 2025 | 9.77 | 9.99 | 9.77 | 9.99 | 9.99 | 0.20% | 392 |
| Aug 25, 2025 | 9.75 | 10.19 | 9.56 | 9.97 | 9.97 | 0.81% | 423 |
| Aug 22, 2025 | 10.23 | 10.23 | 9.61 | 9.89 | 9.89 | -1.49% | 21,579 |
| Aug 21, 2025 | 9.76 | 10.11 | 9.76 | 10.04 | 10.04 | 2.87% | 2,386 |
| Aug 20, 2025 | 9.97 | 10.17 | 9.75 | 9.76 | 9.76 | -1.81% | 7,188 |
| Aug 19, 2025 | 9.95 | 10.03 | 9.75 | 9.94 | 9.94 | 1.95% | 4,668 |
| Aug 18, 2025 | 9.88 | 10.09 | 9.75 | 9.75 | 9.75 | 0.62% | 2,166 |
| Aug 14, 2025 | 9.66 | 10.24 | 9.66 | 9.69 | 9.69 | -1.12% | 11,789 |
| Aug 13, 2025 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | -3.45% | 3,487 |
| Aug 12, 2025 | 10.38 | 10.49 | 10.10 | 10.15 | 10.15 | -1.65% | 6,211 |
| Aug 11, 2025 | 10.30 | 10.40 | 9.86 | 10.32 | 10.32 | 1.18% | 4,339 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.80 | 10.20 | 10.20 | 2.00% | 7,081 |
| Aug 7, 2025 | 9.52 | 10.19 | 9.52 | 10.00 | 10.00 | 2.35% | 7,372 |
| Aug 6, 2025 | 10.25 | 10.25 | 9.69 | 9.77 | 9.77 | -1.81% | 5,555 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | -1.87% | 4,923 |
| Aug 4, 2025 | 10.00 | 10.35 | 9.60 | 10.14 | 10.14 | 3.47% | 2,320 |
| Aug 1, 2025 | 9.82 | 9.82 | 9.79 | 9.80 | 9.80 | -3.16% | 654 |
| Jul 31, 2025 | 10.31 | 10.31 | 9.52 | 10.12 | 10.12 | 3.16% | 15,994 |
| Jul 30, 2025 | 10.37 | 10.37 | 9.67 | 9.81 | 9.81 | -2.58% | 1,548 |
| Jul 29, 2025 | 10.18 | 10.20 | 10.02 | 10.07 | 10.07 | 0.90% | 644 |
| Jul 28, 2025 | 9.66 | 10.37 | 9.66 | 9.98 | 9.98 | 1.01% | 7,944 |
| Jul 25, 2025 | 10.36 | 10.36 | 9.73 | 9.88 | 9.88 | -2.08% | 1,374 |
| Jul 24, 2025 | 10.17 | 10.44 | 9.15 | 10.09 | 10.09 | -0.79% | 5,713 |
| Jul 23, 2025 | 9.99 | 10.29 | 9.90 | 10.17 | 10.17 | 3.25% | 7,153 |
| Jul 22, 2025 | 10.01 | 10.19 | 9.51 | 9.85 | 9.85 | -1.89% | 16,427 |
| Jul 21, 2025 | 10.68 | 10.68 | 10.00 | 10.04 | 10.04 | -3.37% | 11,794 |
| Jul 18, 2025 | 10.39 | 10.48 | 10.38 | 10.39 | 10.39 | 1.86% | 33,757 |
| Jul 17, 2025 | 10.30 | 10.30 | 9.90 | 10.20 | 10.20 | - | 5,247 |
| Jul 16, 2025 | 10.37 | 10.37 | 9.87 | 10.20 | 10.20 | 3.34% | 3,667 |
| Jul 15, 2025 | 10.28 | 10.28 | 9.87 | 9.87 | 9.87 | 0.10% | 923 |
| Jul 14, 2025 | 9.95 | 10.05 | 9.61 | 9.86 | 9.86 | -0.50% | 3,579 |
| Jul 11, 2025 | 10.24 | 10.24 | 9.06 | 9.91 | 9.91 | -3.22% | 10,894 |
| Jul 10, 2025 | 10.05 | 10.24 | 10.01 | 10.24 | 10.24 | 1.89% | 3,741 |
| Jul 9, 2025 | 10.33 | 10.33 | 10.00 | 10.05 | 10.05 | -0.50% | 9,717 |