NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	46.51	46.64	45.90	46.00	46.00	-1.08%	1,129,965
Jan 14, 2026	46.70	47.02	46.27	46.50	46.50	-0.43%	1,161,220
Jan 13, 2026	46.58	47.71	46.22	46.70	46.70	1.30%	2,821,353
Jan 12, 2026	46.73	47.00	45.03	46.10	46.10	-1.28%	2,085,289
Jan 9, 2026	48.00	48.22	45.00	46.70	46.70	-2.06%	2,440,313
Jan 8, 2026	48.28	48.42	47.40	47.68	47.68	-1.28%	1,461,150
Jan 7, 2026	48.49	48.68	48.05	48.30	48.30	-0.39%	1,525,221
Jan 6, 2026	49.47	49.60	48.25	48.49	48.49	-1.98%	2,710,870
Jan 5, 2026	49.89	50.10	49.40	49.47	49.47	-0.64%	1,163,959
Jan 2, 2026	49.80	49.98	49.28	49.79	49.79	0.46%	1,549,654
Jan 1, 2026	49.57	49.92	49.40	49.56	49.56	-0.02%	1,394,039
Dec 31, 2025	49.84	50.41	49.40	49.57	49.57	-0.28%	3,110,420
Dec 30, 2025	49.23	50.36	49.10	49.71	49.71	0.98%	3,643,959
Dec 29, 2025	50.14	50.30	49.00	49.23	49.23	-1.81%	2,377,403
Dec 26, 2025	50.20	50.68	50.05	50.14	50.14	-1.63%	1,919,847
Dec 24, 2025	49.94	53.14	49.70	50.97	50.97	2.82%	17,135,790
Dec 23, 2025	50.10	50.15	49.40	49.57	49.57	-0.72%	2,226,070
Dec 22, 2025	50.40	50.60	49.62	49.93	49.93	0.12%	1,988,428
Dec 19, 2025	49.90	50.86	49.51	49.87	49.87	-0.06%	5,649,410
Dec 18, 2025	50.45	50.47	49.15	49.90	49.90	-1.44%	4,483,136
Dec 17, 2025	50.90	51.30	49.86	50.63	50.63	-1.42%	8,293,139
Dec 16, 2025	48.74	54.70	48.50	51.36	51.36	5.48%	133,468,600
Dec 15, 2025	49.04	49.05	48.40	48.69	48.69	-0.84%	2,522,358
Dec 12, 2025	50.44	50.73	48.62	49.10	49.10	-3.19%	7,030,695
Dec 11, 2025	51.06	51.39	48.83	50.72	50.72	-1.50%	13,697,180
Dec 10, 2025	52.30	53.23	50.01	51.49	51.49	-4.24%	36,612,080
Dec 9, 2025	45.95	54.78	45.66	53.77	53.77	17.79%	115,198,800