T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 9.91
-0.10 (-1.00%)
Feb 19, 2026, 3:24 PM IST
T.T. Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.17 | 10.17 | 9.64 | 10.01 | 10.01 | 2.14% | 187,881 |
| Feb 17, 2026 | 9.99 | 9.99 | 9.60 | 9.80 | 9.80 | 0.62% | 72,205 |
| Feb 16, 2026 | 9.89 | 9.89 | 9.46 | 9.74 | 9.74 | -0.20% | 96,682 |
| Feb 13, 2026 | 9.64 | 9.85 | 9.38 | 9.76 | 9.76 | 0.21% | 121,403 |
| Feb 12, 2026 | 9.50 | 9.90 | 9.50 | 9.74 | 9.74 | 1.78% | 107,170 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.06 | 9.57 | 9.57 | 0.63% | 126,276 |
| Feb 10, 2026 | 9.95 | 9.95 | 8.41 | 9.51 | 9.51 | 4.16% | 213,360 |
| Feb 9, 2026 | 9.22 | 9.28 | 8.91 | 9.13 | 9.13 | -1.08% | 83,446 |
| Feb 6, 2026 | 9.16 | 9.27 | 9.06 | 9.23 | 9.23 | 0.76% | 118,019 |
| Feb 5, 2026 | 9.09 | 9.29 | 9.01 | 9.16 | 9.16 | 0.77% | 69,209 |
| Feb 4, 2026 | 9.70 | 9.70 | 8.81 | 9.09 | 9.09 | -2.47% | 219,875 |
| Feb 3, 2026 | 9.99 | 10.25 | 9.00 | 9.32 | 9.32 | 6.03% | 803,862 |
| Feb 2, 2026 | 7.54 | 9.03 | 7.54 | 8.79 | 8.79 | 16.58% | 518,428 |
| Feb 1, 2026 | 7.69 | 7.79 | 7.42 | 7.54 | 7.54 | 2.72% | 203,640 |
| Jan 30, 2026 | 7.10 | 7.53 | 6.99 | 7.34 | 7.34 | 1.24% | 121,864 |
| Jan 29, 2026 | 7.39 | 7.69 | 7.20 | 7.25 | 7.25 | -1.76% | 74,443 |
| Jan 28, 2026 | 6.84 | 7.44 | 6.84 | 7.38 | 7.38 | 7.89% | 132,209 |
| Jan 27, 2026 | 7.88 | 7.88 | 6.42 | 6.84 | 6.84 | -6.81% | 228,025 |
| Jan 23, 2026 | 7.50 | 7.59 | 7.25 | 7.34 | 7.34 | -2.00% | 740,320 |
| Jan 22, 2026 | 7.21 | 7.79 | 7.21 | 7.49 | 7.49 | 3.74% | 767,392 |
| Jan 21, 2026 | 7.39 | 7.68 | 7.20 | 7.22 | 7.22 | -2.30% | 96,539 |
| Jan 20, 2026 | 8.05 | 8.05 | 7.20 | 7.39 | 7.39 | -2.12% | 77,911 |
| Jan 19, 2026 | 7.50 | 7.78 | 7.50 | 7.55 | 7.55 | -1.44% | 127,952 |
| Jan 16, 2026 | 7.84 | 7.84 | 7.63 | 7.66 | 7.66 | 0.52% | 64,617 |
| Jan 14, 2026 | 7.90 | 7.90 | 7.50 | 7.62 | 7.62 | -1.80% | 53,844 |
| Jan 13, 2026 | 7.94 | 7.95 | 7.76 | 7.76 | 7.76 | -2.39% | 35,906 |
| Jan 12, 2026 | 7.91 | 8.04 | 7.70 | 7.95 | 7.95 | 0.63% | 43,388 |
| Jan 9, 2026 | 8.19 | 8.19 | 7.89 | 7.90 | 7.90 | -1.25% | 61,910 |
| Jan 8, 2026 | 8.20 | 8.23 | 7.80 | 8.00 | 8.00 | -1.72% | 127,133 |
| Jan 7, 2026 | 8.38 | 8.38 | 8.02 | 8.14 | 8.14 | - | 182,196 |
| Jan 6, 2026 | 8.79 | 8.79 | 8.09 | 8.14 | 8.14 | -4.24% | 105,728 |
| Jan 5, 2026 | 8.42 | 8.63 | 8.40 | 8.50 | 8.50 | 0.95% | 64,567 |
| Jan 2, 2026 | 8.57 | 8.57 | 8.36 | 8.42 | 8.42 | -0.12% | 157,099 |
| Jan 1, 2026 | 8.30 | 8.51 | 8.26 | 8.43 | 8.43 | 2.18% | 109,371 |
| Dec 31, 2025 | 8.56 | 8.60 | 8.16 | 8.25 | 8.25 | -2.37% | 252,677 |
| Dec 30, 2025 | 8.50 | 8.70 | 8.11 | 8.45 | 8.45 | 0.24% | 72,065 |
| Dec 29, 2025 | 8.54 | 8.70 | 8.15 | 8.43 | 8.43 | -1.06% | 216,692 |
| Dec 26, 2025 | 8.41 | 8.69 | 8.41 | 8.52 | 8.52 | -0.35% | 30,357 |
| Dec 24, 2025 | 8.73 | 8.73 | 8.43 | 8.55 | 8.55 | -0.58% | 64,572 |
| Dec 23, 2025 | 8.73 | 8.73 | 8.31 | 8.60 | 8.60 | 0.58% | 27,692 |
| Dec 22, 2025 | 8.50 | 8.85 | 8.10 | 8.55 | 8.55 | 0.71% | 125,695 |
| Dec 19, 2025 | 8.61 | 8.87 | 8.42 | 8.49 | 8.49 | -1.05% | 83,022 |
| Dec 18, 2025 | 8.98 | 8.98 | 8.38 | 8.58 | 8.58 | -3.92% | 157,050 |
| Dec 17, 2025 | 8.89 | 9.00 | 8.73 | 8.93 | 8.93 | 1.48% | 150,053 |
| Dec 16, 2025 | 8.72 | 8.95 | 8.72 | 8.80 | 8.80 | -1.01% | 45,151 |
| Dec 15, 2025 | 8.99 | 9.00 | 8.50 | 8.89 | 8.89 | 1.48% | 107,158 |
| Dec 12, 2025 | 8.90 | 9.25 | 8.52 | 8.76 | 8.76 | -0.90% | 147,596 |
| Dec 11, 2025 | 8.85 | 8.90 | 8.52 | 8.84 | 8.84 | 0.11% | 37,420 |
| Dec 10, 2025 | 8.90 | 8.98 | 8.77 | 8.83 | 8.83 | 0.91% | 33,303 |
| Dec 9, 2025 | 8.85 | 8.90 | 8.40 | 8.75 | 8.75 | 0.81% | 46,890 |