T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 7.36
+0.12 (1.66%)
Nov 11, 2026, 2:25 PM IST
NSE:TTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.37 | 7.43 | 7.19 | 7.36 | 7.36 | 1.66% | 159,445 |
| Nov 9, 2026 | 7.26 | 7.33 | 7.22 | 7.24 | 7.24 | -0.28% | 36,827 |
| Nov 8, 2026 | 7.35 | 7.36 | 7.10 | 7.26 | 7.26 | 0.55% | 50,249 |
| Nov 6, 2026 | 7.18 | 7.29 | 6.95 | 7.22 | 7.22 | 0.56% | 154,983 |
| Nov 5, 2026 | 7.01 | 7.29 | 7.01 | 7.18 | 7.18 | 3.01% | 193,809 |
| Nov 4, 2026 | 6.60 | 7.10 | 6.60 | 6.97 | 6.97 | 4.50% | 153,446 |
| Nov 3, 2026 | 6.10 | 6.75 | 6.00 | 6.67 | 6.67 | 9.17% | 289,040 |
| Nov 2, 2026 | 6.08 | 6.30 | 6.00 | 6.11 | 6.11 | 0.49% | 69,400 |
| Oct 30, 2026 | 6.29 | 6.30 | 6.05 | 6.08 | 6.08 | -2.88% | 27,784 |
| Oct 29, 2026 | 6.30 | 6.45 | 6.20 | 6.26 | 6.26 | 0.32% | 18,938 |
| Oct 28, 2026 | 6.35 | 6.84 | 5.21 | 6.24 | 6.24 | -2.80% | 347,788 |
| Oct 27, 2026 | 6.21 | 6.50 | 6.20 | 6.42 | 6.42 | 2.07% | 81,717 |
| Oct 26, 2026 | 6.33 | 6.35 | 6.05 | 6.29 | 6.29 | 0.64% | 29,252 |
| Oct 23, 2026 | 6.55 | 6.58 | 6.16 | 6.25 | 6.25 | -2.19% | 60,143 |
| Oct 22, 2026 | 6.35 | 6.50 | 6.22 | 6.39 | 6.39 | 2.08% | 54,429 |
| Oct 21, 2026 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | -3.25% | 43,896 |
| Oct 19, 2026 | 6.79 | 6.79 | 6.41 | 6.47 | 6.47 | -1.67% | 38,305 |
| Oct 16, 2026 | 6.85 | 6.85 | 6.38 | 6.58 | 6.58 | -3.38% | 82,834 |
| Oct 15, 2026 | 6.78 | 6.86 | 6.70 | 6.81 | 6.81 | 1.49% | 26,962 |
| Oct 14, 2026 | 6.93 | 6.94 | 6.70 | 6.71 | 6.71 | -1.61% | 122,594 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.80 | 6.82 | 6.82 | -1.45% | 28,238 |
| Oct 12, 2026 | 7.09 | 7.09 | 6.91 | 6.92 | 6.92 | -0.57% | 30,278 |
| Oct 9, 2026 | 7.11 | 7.27 | 6.90 | 6.96 | 6.96 | -2.11% | 95,825 |
| Oct 8, 2026 | 7.36 | 7.36 | 7.11 | 7.11 | 7.11 | -2.47% | 46,785 |
| Oct 7, 2026 | 7.30 | 7.50 | 7.25 | 7.29 | 7.29 | -1.22% | 99,784 |
| Oct 6, 2026 | 7.84 | 7.84 | 7.30 | 7.38 | 7.38 | -5.02% | 264,595 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.65 | 7.77 | 7.77 | -1.02% | 116,374 |
| Oct 1, 2026 | 8.11 | 8.30 | 7.71 | 7.85 | 7.85 | -2.73% | 236,186 |
| Sep 30, 2026 | 7.70 | 8.44 | 7.35 | 8.07 | 8.07 | 4.67% | 1,258,014 |
| Sep 29, 2026 | 7.33 | 8.25 | 7.12 | 7.71 | 7.71 | 5.18% | 878,500 |
| Sep 28, 2026 | 7.13 | 7.50 | 7.03 | 7.33 | 7.33 | 2.81% | 286,275 |
| Sep 25, 2026 | 7.28 | 7.38 | 7.09 | 7.13 | 7.13 | -1.66% | 176,663 |
| Sep 24, 2026 | 7.20 | 7.50 | 7.11 | 7.25 | 7.25 | -0.14% | 591,416 |
| Sep 23, 2026 | 7.02 | 7.50 | 7.02 | 7.26 | 7.26 | -0.41% | 413,643 |
| Sep 22, 2026 | 7.32 | 7.48 | 7.01 | 7.29 | 7.29 | -1.75% | 574,914 |
| Sep 21, 2026 | 7.36 | 7.50 | 7.13 | 7.42 | 7.42 | 2.49% | 296,583 |
| Sep 18, 2026 | 7.25 | 7.50 | 7.10 | 7.24 | 7.24 | 2.40% | 235,464 |
| Sep 17, 2026 | 6.49 | 7.60 | 6.48 | 7.07 | 7.07 | 9.95% | 626,276 |
| Sep 16, 2026 | 6.58 | 6.60 | 6.35 | 6.43 | 6.43 | -2.28% | 45,020 |
| Sep 15, 2026 | 6.56 | 6.75 | 6.53 | 6.58 | 6.58 | -1.20% | 43,242 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.32 | 6.66 | 6.66 | -1.04% | 488,208 |
| Sep 10, 2026 | 6.84 | 6.99 | 6.41 | 6.73 | 6.73 | -1.61% | 375,671 |
| Sep 9, 2026 | 7.05 | 7.25 | 6.61 | 6.84 | 6.84 | 0.15% | 296,238 |
| Sep 8, 2026 | 6.79 | 7.15 | 6.61 | 6.83 | 6.83 | 1.34% | 146,579 |
| Sep 7, 2026 | 6.69 | 6.89 | 6.65 | 6.74 | 6.74 | -1.03% | 143,018 |
| Sep 4, 2026 | 7.03 | 7.08 | 6.77 | 6.81 | 6.81 | -0.73% | 210,015 |
| Sep 3, 2026 | 6.79 | 6.95 | 6.58 | 6.86 | 6.86 | 1.63% | 250,415 |
| Sep 2, 2026 | 6.65 | 6.80 | 6.45 | 6.75 | 6.75 | 1.66% | 158,754 |
| Sep 1, 2026 | 6.70 | 6.80 | 6.40 | 6.64 | 6.64 | - | 207,325 |
| Aug 31, 2026 | 6.50 | 6.88 | 6.49 | 6.64 | 6.64 | -0.30% | 245,577 |