NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.93	36.78	32.54	35.19	35.19	12.21%	45,111,220
Mar 30, 2026	32.97	32.97	31.22	31.36	31.36	-5.34%	5,191,593
Mar 27, 2026	34.86	34.86	33.03	33.13	33.13	-5.04%	4,447,155
Mar 25, 2026	35.00	35.87	34.65	34.89	34.89	0.72%	4,573,395
Mar 24, 2026	35.02	35.20	33.50	34.64	34.64	3.13%	3,661,693
Mar 23, 2026	36.10	36.10	33.42	33.59	33.59	-7.13%	3,894,689
Mar 20, 2026	38.09	38.52	35.82	36.17	36.17	-4.64%	10,328,360
Mar 19, 2026	39.00	39.22	37.51	37.93	37.93	-4.75%	1,807,371
Mar 18, 2026	38.39	40.00	38.01	39.82	39.82	4.68%	3,316,874
Mar 17, 2026	38.83	39.11	37.61	38.04	38.04	-0.21%	1,723,914
Mar 16, 2026	38.05	38.83	37.10	38.12	38.12	-0.31%	2,435,392
Mar 13, 2026	39.00	39.72	38.02	38.24	38.24	-2.77%	1,865,500
Mar 12, 2026	38.60	40.60	37.90	39.33	39.33	0.92%	3,094,319
Mar 11, 2026	39.70	39.98	38.79	38.97	38.97	-0.89%	1,304,623
Mar 10, 2026	39.12	39.48	38.51	39.32	39.32	2.26%	1,835,541
Mar 9, 2026	39.20	39.50	37.95	38.45	38.45	-3.85%	2,028,349
Mar 6, 2026	39.42	42.12	39.15	39.99	39.99	2.25%	5,959,512
Mar 5, 2026	38.80	39.38	38.72	39.11	39.11	1.06%	1,167,354
Mar 4, 2026	39.00	39.00	38.00	38.70	38.70	-2.93%	1,535,658
Mar 2, 2026	39.00	40.42	38.99	39.87	39.87	-4.14%	2,286,684
Feb 27, 2026	41.89	41.99	41.14	41.59	41.59	-0.72%	1,025,507
Feb 26, 2026	42.00	42.39	41.50	41.89	41.89	-0.12%	1,292,449
Feb 25, 2026	42.56	42.67	41.60	41.94	41.94	-0.92%	915,015
Feb 24, 2026	42.70	43.10	41.63	42.33	42.33	-0.89%	1,414,230
Feb 23, 2026	43.00	43.39	42.31	42.71	42.71	-0.47%	1,241,182
Feb 20, 2026	42.91	43.21	42.27	42.91	42.91	-	979,147
Feb 19, 2026	43.35	43.53	42.71	42.91	42.91	-0.69%	1,260,425
Feb 18, 2026	43.53	43.82	42.99	43.21	43.21	-0.39%	967,108
Feb 17, 2026	43.34	44.89	43.11	43.38	43.38	0.74%	1,841,039
Feb 16, 2026	43.30	43.54	42.82	43.06	43.06	-1.10%	966,967
Feb 13, 2026	44.48	44.48	43.30	43.54	43.54	-2.60%	865,854
Feb 12, 2026	45.41	45.56	44.52	44.70	44.70	-1.63%	1,471,400
Feb 11, 2026	46.70	46.75	45.19	45.44	45.44	-2.09%	1,618,540
Feb 10, 2026	45.13	47.85	45.13	46.41	46.41	3.23%	7,082,897
Feb 9, 2026	44.11	45.55	43.82	44.96	44.96	2.72%	2,545,787
Feb 6, 2026	43.98	44.28	43.00	43.77	43.77	-0.41%	1,335,697
Feb 5, 2026	44.96	44.96	43.72	43.95	43.95	-2.25%	1,038,854
Feb 4, 2026	44.41	45.58	44.06	44.96	44.96	2.04%	1,747,466
Feb 3, 2026	45.00	46.50	43.87	44.06	44.06	0.23%	2,525,053
Feb 2, 2026	45.06	45.18	42.66	43.96	43.96	-2.61%	2,666,277
Feb 1, 2026	45.90	46.40	44.56	45.14	45.14	-1.14%	2,658,821
Jan 30, 2026	42.00	47.50	41.70	45.66	45.66	7.26%	30,824,610
Jan 29, 2026	44.00	44.02	42.17	42.57	42.57	-2.74%	1,505,726
Jan 28, 2026	42.60	43.95	42.59	43.77	43.77	3.21%	1,873,637
Jan 27, 2026	42.55	42.83	41.07	42.41	42.41	0.02%	2,497,000
Jan 23, 2026	43.40	43.45	42.00	42.40	42.40	-2.48%	1,263,690
Jan 22, 2026	43.00	44.57	42.90	43.48	43.48	1.71%	1,906,215
Jan 21, 2026	43.65	43.89	41.90	42.75	42.75	-2.08%	3,938,496
Jan 20, 2026	45.00	45.44	42.63	43.66	43.66	-3.02%	6,849,913
Jan 19, 2026	45.90	45.99	44.95	45.02	45.02	-2.13%	1,496,212