T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 10.65
+0.08 (0.76%)
Sep 11, 2025, 3:29 PM IST
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.57 | 10.85 | 10.52 | 10.65 | 10.65 | 0.76% | 50,005 |
| Sep 10, 2025 | 10.81 | 10.81 | 10.41 | 10.57 | 10.57 | -0.66% | 105,822 |
| Sep 9, 2025 | 10.59 | 10.99 | 10.40 | 10.64 | 10.64 | 0.95% | 103,392 |
| Sep 8, 2025 | 11.30 | 11.30 | 10.41 | 10.54 | 10.54 | -3.83% | 108,478 |
| Sep 5, 2025 | 10.99 | 11.20 | 10.50 | 10.96 | 10.96 | 2.53% | 118,225 |
| Sep 4, 2025 | 10.95 | 11.30 | 10.60 | 10.69 | 10.69 | -2.20% | 92,242 |
| Sep 3, 2025 | 10.97 | 11.00 | 10.81 | 10.93 | 10.93 | -0.36% | 143,031 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.39 | 10.97 | 10.97 | 1.39% | 112,805 |
| Sep 1, 2025 | 11.33 | 11.33 | 10.61 | 10.82 | 10.82 | -1.37% | 59,422 |
| Aug 29, 2025 | 11.19 | 11.40 | 10.80 | 10.97 | 10.97 | -1.26% | 178,611 |
| Aug 28, 2025 | 11.20 | 11.40 | 10.93 | 11.11 | 11.11 | -0.80% | 33,148 |
| Aug 26, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -1.75% | 17,818 |
| Aug 25, 2025 | 11.48 | 11.55 | 11.11 | 11.40 | 11.40 | -0.26% | 57,871 |
| Aug 22, 2025 | 11.48 | 11.70 | 11.25 | 11.43 | 11.43 | -0.52% | 84,112 |
| Aug 21, 2025 | 11.10 | 11.68 | 11.10 | 11.49 | 11.49 | 1.95% | 83,269 |
| Aug 20, 2025 | 10.99 | 11.35 | 10.76 | 11.27 | 11.27 | 4.16% | 143,189 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.50 | 10.82 | 10.82 | -1.81% | 158,978 |
| Aug 18, 2025 | 11.00 | 11.39 | 10.70 | 11.02 | 11.02 | -1.43% | 347,299 |
| 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 |