TTI Enterprise Limited (BOM:538597)
India · Delayed Price · Currency is INR 7.70
-0.29 (-3.63%)
At close: Jul 31, 2026
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -3.63% | 1,229 |
| Jul 30, 2026 | 7.88 | 7.99 | 7.70 | 7.99 | 7.99 | 1.40% | 392 |
| Jul 29, 2026 | 7.90 | 7.90 | 7.46 | 7.88 | 7.88 | 4.23% | 488 |
| Jul 28, 2026 | 7.54 | 7.56 | 7.31 | 7.56 | 7.56 | - | 10,451 |
| Jul 27, 2026 | 7.80 | 7.94 | 7.51 | 7.56 | 7.56 | -3.08% | 932 |
| Jul 24, 2026 | 7.64 | 7.80 | 7.51 | 7.80 | 7.80 | - | 780 |
| Jul 23, 2026 | 7.86 | 7.86 | 7.60 | 7.80 | 7.80 | -1.27% | 3,277 |
| Jul 22, 2026 | 8.16 | 8.16 | 7.70 | 7.90 | 7.90 | -1.00% | 2,787 |
| Jul 21, 2026 | 8.44 | 8.44 | 7.65 | 7.98 | 7.98 | -0.87% | 2,397 |
| Jul 20, 2026 | 7.96 | 8.09 | 7.66 | 8.05 | 8.05 | 1.13% | 1,654 |
| Jul 17, 2026 | 7.96 | 8.00 | 7.57 | 7.96 | 7.96 | - | 3,386 |
| Jul 16, 2026 | 7.96 | 8.19 | 7.96 | 7.96 | 7.96 | -3.40% | 144 |
| Jul 15, 2026 | 7.95 | 8.24 | 7.95 | 8.24 | 8.24 | 4.04% | 231 |
| Jul 14, 2026 | 8.28 | 8.28 | 7.90 | 7.92 | 7.92 | -4.35% | 310 |
| Jul 13, 2026 | 8.30 | 8.37 | 7.90 | 8.28 | 8.28 | -0.24% | 4,373 |
| Jul 10, 2026 | 8.52 | 8.52 | 8.03 | 8.30 | 8.30 | -1.78% | 15,698 |
| Jul 9, 2026 | 8.44 | 8.70 | 8.02 | 8.45 | 8.45 | 0.12% | 6,081 |
| Jul 8, 2026 | 8.43 | 9.20 | 8.43 | 8.44 | 8.44 | -4.85% | 786 |
| Jul 7, 2026 | 8.91 | 8.91 | 8.47 | 8.87 | 8.87 | -0.45% | 2,229 |
| Jul 6, 2026 | 8.26 | 9.00 | 8.26 | 8.91 | 8.91 | 2.53% | 1,663 |
| Jul 3, 2026 | 8.83 | 8.83 | 8.69 | 8.69 | 8.69 | -1.59% | 202 |
| Jul 2, 2026 | 8.72 | 8.90 | 8.70 | 8.83 | 8.83 | -0.79% | 2,073 |
| Jul 1, 2026 | 8.54 | 8.90 | 8.52 | 8.90 | 8.90 | -0.67% | 8,520 |
| Jun 30, 2026 | 8.60 | 8.99 | 8.60 | 8.96 | 8.96 | 4.19% | 3,481 |
| Jun 29, 2026 | 8.51 | 9.25 | 8.51 | 8.60 | 8.60 | -3.91% | 1,200 |
| Jun 25, 2026 | 8.54 | 8.95 | 8.54 | 8.95 | 8.95 | 4.80% | 1,221 |
| Jun 24, 2026 | 8.50 | 8.54 | 8.46 | 8.54 | 8.54 | 4.91% | 8,056 |
| Jun 23, 2026 | 8.52 | 8.87 | 8.13 | 8.14 | 8.14 | -4.01% | 4,383 |
| Jun 22, 2026 | 8.40 | 8.95 | 8.36 | 8.48 | 8.48 | -3.64% | 859 |
| 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 |