TTI Enterprise Limited (BOM:538597)
India · Delayed Price · Currency is INR 8.80
+0.17 (1.97%)
At close: Jun 19, 2026
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.71 | 9.00 | 8.30 | 8.80 | 8.80 | 1.97% | 2,021 |
| Jun 18, 2026 | 8.65 | 8.65 | 8.35 | 8.63 | 8.63 | 4.61% | 2,675 |
| Jun 17, 2026 | 8.22 | 8.60 | 8.22 | 8.25 | 8.25 | -0.12% | 290 |
| Jun 16, 2026 | 8.20 | 8.59 | 8.20 | 8.26 | 8.26 | -2.13% | 15,455 |
| Jun 15, 2026 | 8.20 | 8.44 | 8.20 | 8.44 | 8.44 | - | 3,721 |
| Jun 12, 2026 | 8.47 | 8.47 | 8.19 | 8.44 | 8.44 | 3.18% | 7,494 |
| Jun 11, 2026 | 8.20 | 8.40 | 7.98 | 8.18 | 8.18 | -2.62% | 2,501 |
| Jun 10, 2026 | 8.25 | 8.58 | 8.05 | 8.40 | 8.40 | -0.83% | 7,457 |
| Jun 9, 2026 | 8.72 | 8.72 | 8.35 | 8.47 | 8.47 | -1.40% | 1,606 |
| Jun 8, 2026 | 8.65 | 8.65 | 8.50 | 8.59 | 8.59 | 3.74% | 1,402 |
| Jun 5, 2026 | 8.33 | 8.50 | 7.84 | 8.28 | 8.28 | 0.36% | 13,564 |
| Jun 4, 2026 | 8.40 | 8.59 | 8.21 | 8.25 | 8.25 | -1.32% | 2,929 |
| Jun 3, 2026 | 8.64 | 8.87 | 8.25 | 8.36 | 8.36 | -3.24% | 5,989 |
| Jun 2, 2026 | 8.40 | 8.65 | 8.00 | 8.64 | 8.64 | 2.86% | 18,887 |
| Jun 1, 2026 | 8.50 | 8.54 | 8.20 | 8.40 | 8.40 | -1.18% | 3,838 |
| May 29, 2026 | 8.68 | 8.68 | 8.20 | 8.50 | 8.50 | 2.04% | 3,121 |
| May 27, 2026 | 8.70 | 8.70 | 8.22 | 8.33 | 8.33 | -3.70% | 16,474 |
| May 26, 2026 | 8.74 | 9.14 | 8.31 | 8.65 | 8.65 | -1.03% | 5,264 |
| May 25, 2026 | 8.75 | 9.59 | 8.74 | 8.74 | 8.74 | -5.00% | 14,295 |
| May 22, 2026 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | -1.08% | 1,531 |
| May 21, 2026 | 9.38 | 9.38 | 8.65 | 9.30 | 9.30 | 2.76% | 1,367 |
| May 20, 2026 | 8.61 | 9.40 | 8.61 | 9.05 | 9.05 | 0.56% | 1,982 |
| May 19, 2026 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.32% | 4,557 |
| May 18, 2026 | 9.17 | 9.60 | 9.10 | 9.12 | 9.12 | -2.56% | 5,779 |
| May 15, 2026 | 9.99 | 9.99 | 9.26 | 9.36 | 9.36 | -1.99% | 2,314 |
| May 14, 2026 | 10.44 | 10.44 | 9.49 | 9.55 | 9.55 | -4.31% | 12,350 |
| May 13, 2026 | 9.51 | 10.00 | 9.51 | 9.98 | 9.98 | -0.10% | 1,260 |
| May 12, 2026 | 9.54 | 10.19 | 9.54 | 9.99 | 9.99 | -0.50% | 2,641 |
| May 11, 2026 | 10.10 | 10.10 | 9.26 | 10.04 | 10.04 | 3.51% | 20,693 |
| May 8, 2026 | 9.60 | 9.70 | 9.14 | 9.70 | 9.70 | 1.57% | 9,739 |
| May 7, 2026 | 9.70 | 10.24 | 9.46 | 9.55 | 9.55 | -2.55% | 2,783 |
| May 6, 2026 | 10.10 | 10.10 | 9.61 | 9.80 | 9.80 | -2.97% | 2,579 |
| May 5, 2026 | 9.30 | 10.25 | 9.30 | 10.10 | 10.10 | 3.27% | 3,253 |
| May 4, 2026 | 10.10 | 10.10 | 9.46 | 9.78 | 9.78 | -1.71% | 1,706 |
| Apr 30, 2026 | 9.56 | 9.95 | 9.15 | 9.95 | 9.95 | 3.65% | 13,264 |
| Apr 29, 2026 | 9.85 | 10.29 | 9.37 | 9.60 | 9.60 | -2.54% | 4,690 |
| Apr 28, 2026 | 10.18 | 10.63 | 9.75 | 9.85 | 9.85 | -3.24% | 5,864 |
| Apr 27, 2026 | 10.18 | 10.38 | 9.70 | 10.18 | 10.18 | - | 1,272 |
| Apr 24, 2026 | 10.00 | 10.39 | 10.00 | 10.18 | 10.18 | 1.19% | 224 |
| Apr 23, 2026 | 10.05 | 10.49 | 10.05 | 10.06 | 10.06 | -3.64% | 11,506 |
| Apr 22, 2026 | 10.05 | 10.49 | 10.05 | 10.44 | 10.44 | 4.19% | 11,965 |
| Apr 21, 2026 | 10.00 | 10.45 | 9.75 | 10.02 | 10.02 | 0.20% | 11,288 |
| Apr 20, 2026 | 10.40 | 10.68 | 10.00 | 10.00 | 10.00 | -3.85% | 1,454 |
| Apr 17, 2026 | 10.70 | 10.70 | 9.97 | 10.40 | 10.40 | -0.86% | 2,099 |
| Apr 16, 2026 | 10.21 | 10.95 | 10.15 | 10.49 | 10.49 | -1.78% | 2,068 |
| Apr 15, 2026 | 10.78 | 10.78 | 9.76 | 10.68 | 10.68 | 3.99% | 17,285 |
| Apr 13, 2026 | 10.30 | 10.30 | 10.00 | 10.27 | 10.27 | 3.01% | 6,341 |
| Apr 10, 2026 | 9.31 | 9.97 | 9.05 | 9.97 | 9.97 | 4.95% | 8,716 |
| Apr 9, 2026 | 8.90 | 9.50 | 8.65 | 9.50 | 9.50 | 4.97% | 9,359 |
| Apr 8, 2026 | 8.87 | 9.05 | 8.71 | 9.05 | 9.05 | 4.99% | 8,139 |