T.T. Limited (NSE:TTL)
India · Delayed Price · Currency is INR 7.59
-0.12 (-1.56%)
May 25, 2026, 11:18 AM IST
NSE:TTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 8.71 | 8.71 | 8.56 | 8.60 | 8.60 | -1.26% | 41,852 |
| Apr 6, 2026 | 8.78 | 8.78 | 8.42 | 8.71 | 8.71 | -0.80% | 33,383 |
| 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 |