T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 7.24
-0.02 (-0.28%)
Sep 24, 2026, 1:49 PM IST
NSE:TTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.20 | 7.48 | 7.11 | 7.16 | - | -1.38% | 540,764 |
| 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 |
| Aug 28, 2026 | 6.53 | 6.80 | 6.41 | 6.66 | 6.66 | 1.99% | 152,997 |
| Aug 27, 2026 | 6.70 | 6.90 | 6.31 | 6.53 | 6.53 | -0.91% | 501,845 |
| Aug 26, 2026 | 6.49 | 6.79 | 6.40 | 6.59 | 6.59 | 1.54% | 254,308 |
| Aug 25, 2026 | 6.30 | 6.70 | 6.29 | 6.49 | 6.49 | 3.02% | 1,132,724 |
| Aug 24, 2026 | 6.38 | 6.60 | 6.19 | 6.30 | 6.30 | 0.80% | 1,168,449 |
| Aug 21, 2026 | 6.33 | 6.69 | 6.10 | 6.25 | 6.25 | 0.48% | 774,049 |
| Aug 20, 2026 | 6.46 | 6.60 | 6.11 | 6.22 | 6.22 | -1.74% | 321,646 |
| Aug 19, 2026 | 6.50 | 6.70 | 6.31 | 6.33 | 6.33 | -2.31% | 159,229 |
| Aug 18, 2026 | 6.10 | 6.80 | 6.02 | 6.48 | 6.48 | 5.37% | 240,578 |
| Aug 17, 2026 | 6.14 | 6.20 | 5.80 | 6.15 | 6.15 | 0.16% | 269,607 |
| Aug 14, 2026 | 6.10 | 6.35 | 6.01 | 6.14 | 6.14 | -0.97% | 371,765 |
| Aug 13, 2026 | 5.99 | 6.30 | 5.89 | 6.20 | 6.20 | 4.73% | 145,844 |
| Aug 12, 2026 | 5.89 | 6.05 | 5.60 | 5.92 | 5.92 | 3.14% | 203,235 |
| Aug 11, 2026 | 5.97 | 6.00 | 5.50 | 5.74 | 5.74 | -1.88% | 178,457 |
| Aug 10, 2026 | 6.03 | 6.03 | 5.75 | 5.85 | 5.85 | 0.69% | 161,480 |
| Aug 7, 2026 | 6.28 | 6.39 | 5.70 | 5.81 | 5.81 | -7.48% | 736,313 |
| Aug 6, 2026 | 6.30 | 6.40 | 6.25 | 6.28 | 6.28 | 0.16% | 33,025 |
| Aug 5, 2026 | 6.38 | 6.50 | 6.20 | 6.27 | 6.27 | -0.16% | 59,365 |
| Aug 4, 2026 | 6.55 | 6.55 | 6.21 | 6.28 | 6.28 | -1.41% | 99,941 |
| Aug 3, 2026 | 6.47 | 6.60 | 6.30 | 6.37 | 6.37 | -0.78% | 192,564 |
| Jul 31, 2026 | 6.30 | 6.50 | 6.01 | 6.42 | 6.42 | 3.05% | 185,053 |
| Jul 30, 2026 | 6.15 | 6.34 | 6.10 | 6.23 | 6.23 | -0.64% | 66,547 |
| Jul 29, 2026 | 6.17 | 6.40 | 6.00 | 6.27 | 6.27 | 1.79% | 82,742 |
| Jul 28, 2026 | 6.27 | 6.39 | 6.11 | 6.16 | 6.16 | -1.75% | 48,755 |
| Jul 27, 2026 | 6.37 | 6.40 | 6.19 | 6.27 | 6.27 | -1.57% | 87,429 |
| Jul 24, 2026 | 6.30 | 6.50 | 6.22 | 6.37 | 6.37 | -0.47% | 139,192 |
| Jul 23, 2026 | 6.09 | 6.50 | 6.09 | 6.40 | 6.40 | -0.62% | 95,801 |
| Jul 22, 2026 | 6.44 | 6.50 | 6.27 | 6.44 | 6.44 | - | 107,931 |
| Jul 21, 2026 | 6.46 | 6.60 | 6.05 | 6.44 | 6.44 | -0.31% | 488,386 |
| Jul 20, 2026 | 6.88 | 6.88 | 6.42 | 6.46 | 6.46 | -1.52% | 105,251 |
| Jul 17, 2026 | 6.60 | 6.68 | 6.53 | 6.56 | 6.56 | -0.15% | 12,027 |
| Jul 16, 2026 | 6.74 | 6.74 | 6.56 | 6.57 | 6.57 | -0.90% | 26,382 |