T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 6.50
+0.06 (0.93%)
Jul 22, 2026, 3:28 PM IST
NSE:TTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 6.61 | 6.80 | 6.53 | 6.63 | 6.63 | -0.15% | 220,364 |
| Jul 14, 2026 | 6.61 | 6.79 | 6.60 | 6.64 | 6.64 | -1.48% | 46,977 |
| Jul 13, 2026 | 6.79 | 6.80 | 6.70 | 6.74 | 6.74 | -0.74% | 234,778 |
| Jul 10, 2026 | 6.90 | 6.90 | 6.65 | 6.79 | 6.79 | 0.74% | 251,378 |
| Jul 9, 2026 | 6.51 | 6.80 | 6.51 | 6.74 | 6.74 | 3.53% | 44,819 |
| Jul 8, 2026 | 6.68 | 6.75 | 6.47 | 6.51 | 6.51 | -2.54% | 120,934 |
| Jul 7, 2026 | 6.95 | 6.95 | 6.65 | 6.68 | 6.68 | -0.45% | 27,852 |
| Jul 6, 2026 | 6.83 | 6.83 | 6.63 | 6.71 | 6.71 | 1.05% | 45,375 |
| Jul 3, 2026 | 6.85 | 6.88 | 6.62 | 6.64 | 6.64 | -1.19% | 107,769 |
| Jul 2, 2026 | 6.62 | 6.89 | 6.62 | 6.72 | 6.72 | -1.18% | 59,488 |
| Jul 1, 2026 | 6.83 | 6.90 | 6.75 | 6.80 | 6.80 | - | 15,367 |
| Jun 30, 2026 | 6.70 | 6.99 | 6.70 | 6.80 | 6.80 | -0.15% | 67,552 |
| Jun 29, 2026 | 6.81 | 6.90 | 6.73 | 6.81 | 6.81 | - | 24,588 |
| Jun 25, 2026 | 6.90 | 7.06 | 6.80 | 6.81 | 6.81 | -0.29% | 89,644 |
| Jun 24, 2026 | 6.99 | 7.00 | 6.62 | 6.83 | 6.83 | -0.73% | 245,936 |
| Jun 23, 2026 | 6.99 | 6.99 | 6.61 | 6.88 | 6.88 | -0.29% | 43,831 |
| Jun 22, 2026 | 6.97 | 6.99 | 6.86 | 6.90 | 6.90 | 1.02% | 65,259 |
| 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 |