TTI Enterprise Limited (BOM:538597)
India · Delayed Price · Currency is INR 8.50
+0.17 (2.04%)
At close: May 29, 2026
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 8.59 | 8.62 | 7.92 | 8.62 | 8.62 | 4.99% | 13,192 |
| Apr 6, 2026 | 7.99 | 8.54 | 7.77 | 8.21 | 8.21 | 0.74% | 7,273 |
| Apr 2, 2026 | 8.15 | 8.32 | 7.75 | 8.15 | 8.15 | - | 10,170 |
| Apr 1, 2026 | 8.45 | 8.45 | 7.67 | 8.15 | 8.15 | 0.99% | 2,710 |
| Mar 30, 2026 | 8.10 | 8.91 | 8.07 | 8.07 | 8.07 | -4.95% | 2,478 |
| Mar 27, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -4.93% | 1,453 |
| Mar 25, 2026 | 9.00 | 9.39 | 8.55 | 8.93 | 8.93 | -0.78% | 15,015 |
| Mar 24, 2026 | 8.88 | 9.00 | 8.44 | 9.00 | 9.00 | 1.35% | 7,540 |
| Mar 23, 2026 | 9.49 | 9.76 | 8.84 | 8.88 | 8.88 | -4.52% | 10,789 |
| Mar 20, 2026 | 9.28 | 9.30 | 8.55 | 9.30 | 9.30 | 4.97% | 4,313 |
| Mar 19, 2026 | 9.32 | 9.75 | 8.86 | 8.86 | 8.86 | -4.94% | 19,876 |
| Mar 18, 2026 | 9.26 | 9.70 | 9.26 | 9.32 | 9.32 | 0.11% | 2,921 |
| Mar 17, 2026 | 10.18 | 10.18 | 9.26 | 9.31 | 9.31 | -4.32% | 12,223 |
| Mar 16, 2026 | 9.46 | 9.73 | 8.81 | 9.73 | 9.73 | 4.96% | 52,032 |
| Mar 13, 2026 | 8.90 | 9.27 | 8.90 | 9.27 | 9.27 | 4.98% | 13,358 |