T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 8.78
+0.26 (3.05%)
Apr 2, 2026, 3:29 PM IST
NSE:TTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.75 | 8.80 | 8.24 | 8.78 | 8.78 | 3.05% | 34,734 |
| Apr 1, 2026 | 8.40 | 8.77 | 8.40 | 8.52 | 8.52 | 1.67% | 10,161 |
| Mar 30, 2026 | 8.82 | 8.82 | 8.20 | 8.38 | 8.38 | -1.99% | 187,057 |
| Mar 27, 2026 | 8.90 | 8.99 | 8.55 | 8.55 | 8.55 | -4.89% | 100,556 |
| Mar 25, 2026 | 9.25 | 9.25 | 8.80 | 8.99 | 8.99 | 0.22% | 70,532 |
| Mar 24, 2026 | 8.61 | 9.08 | 8.61 | 8.97 | 8.97 | 2.40% | 58,433 |
| Mar 23, 2026 | 9.22 | 9.22 | 8.76 | 8.76 | 8.76 | -4.99% | 72,506 |
| Mar 20, 2026 | 9.06 | 9.31 | 8.90 | 9.22 | 9.22 | 1.77% | 37,845 |
| Mar 19, 2026 | 9.09 | 9.20 | 8.62 | 9.06 | 9.06 | 0.78% | 149,321 |
| Mar 18, 2026 | 8.60 | 9.03 | 8.38 | 8.99 | 8.99 | 1.93% | 341,268 |
| Mar 17, 2026 | 8.74 | 8.90 | 8.25 | 8.82 | 8.82 | 2.32% | 70,521 |
| Mar 16, 2026 | 8.70 | 9.05 | 8.21 | 8.62 | 8.62 | -0.23% | 325,910 |
| Mar 13, 2026 | 8.79 | 9.00 | 8.45 | 8.64 | 8.64 | -2.70% | 89,808 |
| Mar 12, 2026 | 9.09 | 9.37 | 8.55 | 8.88 | 8.88 | -1.22% | 89,304 |
| Mar 11, 2026 | 9.06 | 9.29 | 8.80 | 8.99 | 8.99 | -0.33% | 90,245 |
| Mar 10, 2026 | 8.76 | 9.35 | 8.76 | 9.02 | 9.02 | 0.33% | 936,869 |
| Mar 9, 2026 | 8.71 | 9.48 | 8.71 | 8.99 | 8.99 | -1.43% | 58,208 |
| Mar 6, 2026 | 9.18 | 9.60 | 8.91 | 9.12 | 9.12 | -0.76% | 58,472 |
| Mar 5, 2026 | 9.20 | 9.29 | 8.91 | 9.19 | 9.19 | 3.84% | 135,054 |
| Mar 4, 2026 | 9.18 | 9.48 | 8.80 | 8.85 | 8.85 | -4.43% | 76,805 |
| Mar 2, 2026 | 9.17 | 9.85 | 9.17 | 9.26 | 9.26 | -4.04% | 64,981 |
| Feb 27, 2026 | 9.88 | 9.88 | 9.43 | 9.65 | 9.65 | -1.33% | 83,867 |
| Feb 26, 2026 | 9.63 | 9.93 | 9.63 | 9.78 | 9.78 | 1.77% | 71,179 |
| Feb 25, 2026 | 9.98 | 9.98 | 9.34 | 9.61 | 9.61 | -1.74% | 88,568 |
| Feb 24, 2026 | 9.96 | 9.99 | 9.34 | 9.78 | 9.78 | -0.51% | 64,918 |
| Feb 23, 2026 | 9.99 | 10.00 | 9.36 | 9.83 | 9.83 | -1.21% | 101,573 |
| Feb 20, 2026 | 10.03 | 10.03 | 9.33 | 9.95 | 9.95 | 0.30% | 205,559 |
| Feb 19, 2026 | 10.00 | 10.02 | 9.89 | 9.92 | 9.92 | -0.90% | 61,213 |
| 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 |