TTI Enterprise Limited (BOM:538597)
India · Delayed Price · Currency is INR 7.10
-0.76 (-9.67%)
At close: Oct 1, 2026
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.86 | 7.86 | 7.08 | 7.10 | 7.10 | -9.67% | 5,032 |
| Sep 30, 2026 | 7.37 | 7.99 | 6.83 | 7.86 | 7.86 | 6.65% | 2,179 |
| Sep 29, 2026 | 6.84 | 7.45 | 6.84 | 7.37 | 7.37 | 7.75% | 2,543 |
| Sep 28, 2026 | 7.24 | 7.24 | 6.84 | 6.84 | 6.84 | -3.66% | 7,583 |
| Sep 25, 2026 | 7.37 | 7.37 | 7.04 | 7.10 | 7.10 | -4.05% | 1,076 |
| Sep 24, 2026 | 7.43 | 7.44 | 7.00 | 7.40 | 7.40 | 0.68% | 2,466 |
| Sep 23, 2026 | 7.50 | 7.50 | 7.02 | 7.35 | 7.35 | 0.96% | 4,722 |
| Sep 22, 2026 | 7.32 | 7.32 | 6.80 | 7.28 | 7.28 | -0.55% | 13,034 |
| Sep 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 5,023 |
| Sep 18, 2026 | 7.35 | 7.35 | 6.88 | 7.32 | 7.32 | 0.27% | 4,259 |
| Sep 17, 2026 | 6.55 | 7.44 | 6.55 | 7.30 | 7.30 | 5.04% | 2,013 |
| Sep 16, 2026 | 6.93 | 7.51 | 6.92 | 6.95 | 6.95 | 0.43% | 14,795 |
| Sep 15, 2026 | 6.91 | 7.29 | 6.91 | 6.92 | 6.92 | -1.84% | 6,771 |
| Sep 11, 2026 | 7.05 | 7.60 | 7.00 | 7.05 | 7.05 | -5.87% | 10,274 |
| Sep 10, 2026 | 7.05 | 7.49 | 7.05 | 7.49 | 7.49 | 4.17% | 12,675 |
| Sep 9, 2026 | 6.71 | 7.21 | 6.71 | 7.19 | 7.19 | 2.71% | 4,037 |
| Sep 8, 2026 | 6.70 | 7.30 | 6.70 | 7.00 | 7.00 | -3.18% | 1,500 |
| Sep 7, 2026 | 7.29 | 7.29 | 6.85 | 7.23 | 7.23 | 0.42% | 3,692 |
| Sep 4, 2026 | 7.23 | 7.30 | 7.20 | 7.20 | 7.20 | 1.55% | 4,407 |
| Sep 3, 2026 | 6.90 | 7.09 | 6.50 | 7.09 | 7.09 | 9.92% | 16,509 |
| Sep 2, 2026 | 6.84 | 7.14 | 6.18 | 6.45 | 6.45 | -5.98% | 16,969 |
| Sep 1, 2026 | 6.99 | 6.99 | 6.65 | 6.86 | 6.86 | -1.86% | 37,508 |
| Aug 31, 2026 | 7.75 | 7.90 | 6.97 | 6.99 | 6.99 | -9.57% | 26,889 |
| Aug 28, 2026 | 7.55 | 7.86 | 7.12 | 7.73 | 7.73 | 4.60% | 9,403 |
| Aug 27, 2026 | 7.40 | 7.40 | 6.90 | 7.39 | 7.39 | -0.14% | 798 |
| Aug 26, 2026 | 7.48 | 7.48 | 7.10 | 7.40 | 7.40 | -1.07% | 90 |
| Aug 25, 2026 | 7.19 | 7.48 | 6.53 | 7.48 | 7.48 | 4.03% | 21,702 |
| Aug 24, 2026 | 7.03 | 7.29 | 6.71 | 7.19 | 7.19 | 2.71% | 6,044 |
| Aug 21, 2026 | 7.03 | 7.19 | 6.97 | 7.00 | 7.00 | 0.43% | 3,384 |
| Aug 20, 2026 | 7.70 | 7.70 | 6.96 | 6.97 | 6.97 | -9.83% | 38,567 |
| Aug 19, 2026 | 7.25 | 7.80 | 7.25 | 7.73 | 7.73 | 0.13% | 1,547 |
| Aug 18, 2026 | 7.57 | 7.85 | 7.25 | 7.72 | 7.72 | 1.71% | 292 |
| Aug 17, 2026 | 8.38 | 8.38 | 7.47 | 7.59 | 7.59 | -8.55% | 36,075 |
| Aug 14, 2026 | 8.04 | 8.39 | 7.68 | 8.30 | 8.30 | 4.14% | 4,748 |
| Aug 13, 2026 | 7.22 | 8.00 | 7.22 | 7.97 | 7.97 | 2.18% | 2,346 |
| Aug 12, 2026 | 7.63 | 8.23 | 7.60 | 7.80 | 7.80 | 2.23% | 5,915 |
| Aug 11, 2026 | 7.90 | 7.90 | 7.42 | 7.63 | 7.63 | -3.42% | 3,259 |
| Aug 10, 2026 | 7.76 | 7.97 | 7.35 | 7.90 | 7.90 | 3.81% | 639 |
| Aug 7, 2026 | 7.80 | 8.29 | 7.51 | 7.61 | 7.61 | -2.81% | 2,090 |
| Aug 6, 2026 | 7.50 | 7.86 | 7.50 | 7.83 | 7.83 | 4.40% | 11,077 |
| Aug 5, 2026 | 7.28 | 7.52 | 7.28 | 7.50 | 7.50 | -2.09% | 13,501 |
| Aug 4, 2026 | 7.90 | 7.98 | 7.59 | 7.66 | 7.66 | -4.01% | 6,683 |
| Aug 3, 2026 | 7.83 | 8.00 | 7.62 | 7.98 | 7.98 | 3.64% | 5,141 |
| 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 |