T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 6.83
-0.02 (-0.29%)
Jun 19, 2026, 3:29 PM IST
NSE:TTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.85 | 7.00 | 6.56 | 6.83 | 6.83 | -0.29% | 64,351 |
| Jun 18, 2026 | 6.94 | 6.99 | 6.80 | 6.85 | 6.85 | -1.30% | 71,067 |
| Jun 17, 2026 | 6.61 | 7.00 | 6.61 | 6.94 | 6.94 | 2.36% | 375,425 |
| Jun 16, 2026 | 6.92 | 6.92 | 6.77 | 6.78 | 6.78 | -0.29% | 85,353 |
| Jun 15, 2026 | 7.18 | 7.18 | 6.75 | 6.80 | 6.80 | - | 227,306 |
| Jun 12, 2026 | 7.19 | 7.37 | 6.76 | 6.80 | 6.80 | -3.41% | 501,980 |
| Jun 11, 2026 | 7.25 | 7.39 | 6.93 | 7.04 | 7.04 | 0.57% | 94,192 |
| Jun 10, 2026 | 7.70 | 7.70 | 6.93 | 7.00 | 7.00 | -7.04% | 277,936 |
| Jun 9, 2026 | 7.43 | 7.76 | 7.35 | 7.53 | 7.53 | 1.35% | 39,935 |
| Jun 8, 2026 | 7.61 | 7.84 | 7.36 | 7.43 | 7.43 | -3.38% | 35,184 |
| Jun 5, 2026 | 7.50 | 7.90 | 7.31 | 7.69 | 7.69 | 4.77% | 144,995 |
| Jun 4, 2026 | 7.25 | 7.50 | 7.25 | 7.34 | 7.34 | 0.27% | 49,425 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.25 | 7.32 | 7.32 | 0.14% | 58,715 |
| Jun 2, 2026 | 7.40 | 7.44 | 7.27 | 7.31 | 7.31 | -1.22% | 36,808 |
| Jun 1, 2026 | 7.39 | 7.52 | 7.17 | 7.40 | 7.40 | 0.14% | 66,321 |
| May 29, 2026 | 7.44 | 7.61 | 7.20 | 7.39 | 7.39 | -0.67% | 76,096 |
| May 27, 2026 | 7.50 | 7.64 | 7.22 | 7.44 | 7.44 | -0.80% | 76,327 |
| May 26, 2026 | 7.64 | 7.65 | 7.27 | 7.50 | 7.50 | 0.13% | 18,164 |
| May 25, 2026 | 7.88 | 7.90 | 7.41 | 7.49 | 7.49 | -2.85% | 73,517 |
| May 22, 2026 | 7.60 | 7.82 | 7.40 | 7.71 | 7.71 | 3.49% | 61,033 |
| May 21, 2026 | 7.79 | 7.79 | 7.18 | 7.45 | 7.45 | -0.40% | 66,006 |
| May 20, 2026 | 7.87 | 8.05 | 7.48 | 7.48 | 7.48 | -4.96% | 232,951 |
| May 19, 2026 | 7.68 | 8.15 | 7.60 | 7.87 | 7.87 | 1.03% | 48,396 |
| May 18, 2026 | 7.79 | 7.90 | 7.47 | 7.79 | 7.79 | -0.76% | 28,341 |
| May 15, 2026 | 7.75 | 7.95 | 7.62 | 7.85 | 7.85 | -0.38% | 21,797 |
| May 14, 2026 | 8.00 | 8.00 | 7.71 | 7.88 | 7.88 | 1.16% | 15,056 |
| May 13, 2026 | 7.70 | 8.00 | 7.51 | 7.79 | 7.79 | 1.04% | 44,909 |
| May 12, 2026 | 8.08 | 8.25 | 7.68 | 7.71 | 7.71 | -4.58% | 103,042 |
| May 11, 2026 | 7.90 | 8.27 | 7.63 | 8.08 | 8.08 | 2.54% | 114,340 |
| May 8, 2026 | 7.77 | 7.88 | 7.41 | 7.88 | 7.88 | 4.93% | 222,594 |
| May 7, 2026 | 7.50 | 7.67 | 7.35 | 7.51 | 7.51 | 0.81% | 61,388 |
| May 6, 2026 | 7.80 | 7.90 | 7.40 | 7.45 | 7.45 | -1.97% | 302,993 |
| May 5, 2026 | 7.66 | 7.76 | 7.35 | 7.60 | 7.60 | -0.65% | 130,133 |
| May 4, 2026 | 8.04 | 8.34 | 7.64 | 7.65 | 7.65 | -4.85% | 317,983 |
| Apr 30, 2026 | 8.21 | 8.21 | 7.72 | 8.04 | 8.04 | -0.12% | 7,360 |
| Apr 29, 2026 | 8.00 | 8.19 | 7.91 | 8.05 | 8.05 | 0.75% | 42,510 |
| Apr 28, 2026 | 8.00 | 8.18 | 7.91 | 7.99 | 7.99 | - | 209,215 |
| Apr 27, 2026 | 8.49 | 8.49 | 7.99 | 7.99 | 7.99 | -2.20% | 278,427 |
| Apr 24, 2026 | 8.21 | 8.50 | 8.10 | 8.17 | 8.17 | -3.08% | 47,465 |
| Apr 23, 2026 | 8.40 | 8.59 | 8.06 | 8.43 | 8.43 | 2.18% | 84,898 |
| Apr 22, 2026 | 8.38 | 8.39 | 8.20 | 8.25 | 8.25 | -2.14% | 27,954 |
| Apr 21, 2026 | 8.75 | 8.75 | 8.01 | 8.43 | 8.43 | - | 497,323 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.40 | 8.43 | 8.43 | -4.64% | 58,373 |
| Apr 17, 2026 | 8.98 | 9.00 | 8.40 | 8.84 | 8.84 | 2.79% | 231,535 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.50 | 8.60 | 8.60 | 0.35% | 16,915 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.41 | 8.57 | 8.57 | 1.18% | 39,817 |
| Apr 13, 2026 | 8.45 | 8.77 | 8.31 | 8.47 | 8.47 | -0.47% | 21,660 |
| Apr 10, 2026 | 8.84 | 8.84 | 8.27 | 8.51 | 8.51 | -0.23% | 74,000 |
| Apr 9, 2026 | 8.98 | 8.98 | 8.47 | 8.53 | 8.53 | -1.95% | 83,205 |
| Apr 8, 2026 | 8.99 | 8.99 | 8.64 | 8.70 | 8.70 | 1.16% | 83,749 |