T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 11.18
-0.59 (-5.01%)
Aug 14, 2025, 3:29 PM IST
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.18 | 11.70 | 11.18 | 11.18 | 11.18 | -5.01% | 432,295 |
| Aug 13, 2025 | 11.93 | 12.00 | 11.50 | 11.77 | 11.77 | 0.09% | 119,303 |
| Aug 12, 2025 | 12.20 | 12.20 | 11.40 | 11.76 | 11.76 | -1.09% | 136,214 |
| Aug 11, 2025 | 11.99 | 12.20 | 11.61 | 11.89 | 11.89 | 0.59% | 88,988 |
| Aug 8, 2025 | 12.18 | 12.49 | 11.70 | 11.82 | 11.82 | -3.11% | 75,775 |
| Aug 7, 2025 | 12.67 | 12.67 | 12.11 | 12.20 | 12.20 | -2.24% | 68,092 |
| Aug 6, 2025 | 12.86 | 12.98 | 12.35 | 12.48 | 12.48 | -2.95% | 100,775 |
| Aug 5, 2025 | 13.20 | 13.20 | 12.70 | 12.86 | 12.86 | -0.08% | 52,304 |
| Aug 4, 2025 | 13.07 | 13.07 | 12.65 | 12.87 | 12.87 | -0.92% | 38,941 |
| Aug 1, 2025 | 13.04 | 13.25 | 12.90 | 12.99 | 12.99 | -0.38% | 67,529 |
| Jul 31, 2025 | 13.50 | 13.89 | 12.96 | 13.04 | 13.04 | -4.26% | 437,279 |
| Jul 30, 2025 | 13.35 | 14.01 | 13.00 | 13.62 | 13.62 | 2.02% | 560,377 |
| Jul 29, 2025 | 13.18 | 13.42 | 12.62 | 13.35 | 13.35 | 4.38% | 385,904 |
| Jul 28, 2025 | 13.05 | 13.26 | 12.71 | 12.79 | 12.79 | -1.62% | 48,040 |
| Jul 25, 2025 | 13.44 | 13.49 | 12.85 | 13.00 | 13.00 | -1.29% | 105,141 |
| Jul 24, 2025 | 13.26 | 13.68 | 13.05 | 13.17 | 13.17 | -0.75% | 226,522 |
| Jul 23, 2025 | 13.30 | 13.59 | 13.05 | 13.27 | 13.27 | -2.35% | 138,078 |
| Jul 22, 2025 | 13.89 | 13.98 | 13.10 | 13.59 | 13.59 | -1.24% | 359,409 |
| Jul 21, 2025 | 14.18 | 14.18 | 13.50 | 13.76 | 13.76 | -1.01% | 245,230 |
| Jul 18, 2025 | 14.25 | 14.25 | 13.85 | 13.90 | 13.90 | 0.36% | 360,405 |
| Jul 17, 2025 | 14.35 | 14.50 | 13.71 | 13.85 | 13.85 | -3.82% | 537,132 |
| Jul 16, 2025 | 14.20 | 14.70 | 13.53 | 14.40 | 14.40 | 1.98% | 456,956 |
| Jul 15, 2025 | 13.90 | 14.18 | 13.51 | 14.12 | 14.12 | 4.05% | 262,395 |
| Jul 14, 2025 | 13.05 | 13.80 | 12.61 | 13.57 | 13.57 | 2.80% | 557,269 |
| Jul 11, 2025 | 13.44 | 13.44 | 13.00 | 13.20 | 13.20 | -1.42% | 36,577 |
| Jul 10, 2025 | 13.46 | 13.50 | 13.10 | 13.39 | 13.39 | -0.74% | 235,713 |
| Jul 9, 2025 | 13.46 | 13.50 | 13.25 | 13.49 | 13.49 | 0.45% | 95,251 |
| Jul 8, 2025 | 13.21 | 13.47 | 13.05 | 13.43 | 13.43 | 0.67% | 289,443 |
| Jul 7, 2025 | 13.56 | 13.61 | 13.23 | 13.34 | 13.34 | -4.17% | 167,300 |
| Jul 4, 2025 | 14.41 | 14.41 | 13.92 | 13.92 | 13.92 | -5.05% | 291,671 |
| Jul 3, 2025 | 15.19 | 15.19 | 14.53 | 14.66 | 14.66 | -3.30% | 365,670 |
| Jul 2, 2025 | 15.39 | 15.39 | 14.78 | 15.16 | 15.16 | -0.98% | 466,406 |
| Jul 1, 2025 | 15.47 | 15.49 | 14.85 | 15.31 | 15.31 | 0.86% | 338,589 |
| Jun 30, 2025 | 15.58 | 15.58 | 14.67 | 15.18 | 15.18 | -0.72% | 291,966 |
| Jun 27, 2025 | 15.00 | 15.65 | 14.62 | 15.29 | 15.29 | 2.55% | 1,218,766 |
| Jun 26, 2025 | 14.60 | 15.10 | 14.32 | 14.91 | 14.91 | 2.33% | 202,957 |
| Jun 25, 2025 | 14.09 | 14.70 | 14.04 | 14.57 | 14.57 | 3.85% | 505,026 |
| Jun 24, 2025 | 13.99 | 14.61 | 13.74 | 14.03 | 14.03 | 0.29% | 224,861 |
| Jun 23, 2025 | 14.42 | 14.51 | 13.88 | 13.99 | 13.99 | -1.69% | 92,702 |
| Jun 20, 2025 | 14.42 | 14.61 | 14.12 | 14.23 | 14.23 | -1.11% | 102,792 |
| Jun 19, 2025 | 14.79 | 15.04 | 13.88 | 14.39 | 14.39 | -0.83% | 176,873 |
| Jun 18, 2025 | 14.46 | 14.98 | 14.22 | 14.51 | 14.51 | -0.82% | 234,186 |
| Jun 17, 2025 | 15.39 | 15.39 | 14.63 | 14.63 | 14.63 | -5.06% | 161,643 |
| Jun 16, 2025 | 15.58 | 15.58 | 15.09 | 15.41 | 15.41 | 0.20% | 280,623 |
| Jun 13, 2025 | 15.56 | 15.58 | 14.92 | 15.38 | 15.38 | -2.41% | 297,234 |
| Jun 12, 2025 | 15.62 | 16.06 | 15.49 | 15.76 | 15.76 | 3.55% | 721,853 |
| Jun 11, 2025 | 15.67 | 16.26 | 14.99 | 15.22 | 15.22 | -2.00% | 2,599,998 |
| Jun 10, 2025 | 14.90 | 16.07 | 14.76 | 15.53 | 15.53 | 5.22% | 2,033,161 |
| Jun 9, 2025 | 14.90 | 15.49 | 14.70 | 14.76 | 14.76 | -2.12% | 737,307 |
| Jun 6, 2025 | 15.43 | 15.54 | 15.00 | 15.08 | 15.08 | -1.50% | 226,428 |