NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	40.15	42.82	39.52	40.60	40.60	1.12%	13,839,247
Jul 21, 2026	41.10	41.16	39.75	40.15	40.15	-0.22%	1,228,303
Jul 20, 2026	41.25	41.25	39.02	40.24	40.24	-0.10%	1,395,593
Jul 17, 2026	40.77	40.78	40.00	40.28	40.28	-1.01%	936,418
Jul 16, 2026	40.73	41.28	40.40	40.69	40.69	0.05%	1,111,903
Jul 15, 2026	40.62	40.95	40.30	40.67	40.67	0.15%	836,411
Jul 14, 2026	41.11	41.28	40.50	40.61	40.61	-1.24%	976,307
Jul 13, 2026	40.72	41.37	40.57	41.12	41.12	-0.39%	956,241
Jul 10, 2026	40.84	41.85	40.77	41.28	41.28	1.95%	1,386,413
Jul 9, 2026	40.55	41.12	40.19	40.49	40.49	0.40%	1,413,087
Jul 8, 2026	41.60	41.60	40.06	40.33	40.33	-3.08%	1,510,812
Jul 7, 2026	42.24	42.24	41.50	41.61	41.61	-1.51%	1,282,980
Jul 6, 2026	42.77	43.09	42.05	42.25	42.25	-1.22%	1,348,080
Jul 3, 2026	43.50	43.50	42.54	42.77	42.77	-0.70%	1,203,192
Jul 2, 2026	43.48	43.69	42.85	43.07	43.07	-0.25%	1,904,885
Jul 1, 2026	43.14	43.98	42.73	43.18	43.18	0.86%	2,195,912
Jun 30, 2026	42.49	43.45	41.91	42.81	42.81	1.90%	3,335,582
Jun 29, 2026	42.78	42.79	41.71	42.01	42.01	-1.80%	1,727,935
Jun 25, 2026	43.40	43.49	42.59	42.78	42.78	-0.49%	1,897,046
Jun 24, 2026	43.56	43.71	42.88	42.99	42.99	-1.15%	1,640,384
Jun 23, 2026	44.60	44.84	43.28	43.49	43.49	-2.62%	1,883,539
Jun 22, 2026	44.21	45.25	44.21	44.66	44.66	1.06%	2,160,265
Jun 19, 2026	44.89	45.46	44.02	44.19	44.19	-1.56%	3,305,285
Jun 18, 2026	45.79	45.79	44.72	44.89	44.89	-1.28%	2,962,557
Jun 17, 2026	45.10	47.57	45.02	45.47	45.47	1.47%	11,791,160
Jun 16, 2026	45.99	46.12	44.61	44.81	44.81	-1.86%	3,023,922
Jun 15, 2026	47.00	47.19	45.52	45.66	45.66	-1.68%	5,955,038
Jun 12, 2026	42.86	47.89	42.22	46.44	46.44	10.18%	55,068,810
Jun 11, 2026	42.43	42.97	41.55	42.15	42.15	-0.82%	3,044,064
Jun 10, 2026	43.01	44.12	42.11	42.50	42.50	-1.96%	2,590,466
Jun 9, 2026	43.80	43.80	42.46	43.35	43.35	-0.30%	3,822,280
Jun 8, 2026	45.35	45.35	43.00	43.48	43.48	-5.81%	6,709,333
Jun 5, 2026	44.49	48.13	44.20	46.16	46.16	4.48%	32,137,610
Jun 4, 2026	43.71	44.84	43.43	44.18	44.18	1.35%	3,749,351
Jun 3, 2026	42.85	43.94	42.20	43.59	43.59	1.02%	2,554,744
Jun 2, 2026	42.48	43.40	41.81	43.15	43.15	1.55%	2,055,147
Jun 1, 2026	42.92	43.65	42.00	42.49	42.49	-0.75%	1,508,837
May 29, 2026	43.00	43.72	42.52	42.81	42.81	-0.60%	1,902,136
May 27, 2026	42.90	43.89	42.76	43.07	43.07	0.28%	1,661,486
May 26, 2026	42.80	44.39	42.63	42.95	42.95	0.21%	2,643,398
May 25, 2026	42.45	43.20	42.45	42.86	42.86	1.59%	1,472,079
May 22, 2026	42.05	42.65	42.05	42.19	42.19	0.02%	1,488,288
May 21, 2026	42.60	43.11	42.06	42.18	42.18	0.14%	1,444,735
May 20, 2026	42.00	42.29	41.40	42.12	42.12	0.12%	1,281,509
May 19, 2026	42.50	42.80	41.62	42.07	42.07	0.96%	1,824,847
May 18, 2026	41.35	42.09	41.02	41.67	41.67	-0.81%	1,833,351
May 15, 2026	42.90	43.50	41.50	42.01	42.01	-1.29%	2,016,154
May 14, 2026	42.68	43.28	41.32	42.56	42.56	1.72%	2,649,941
May 13, 2026	41.22	42.33	40.87	41.84	41.84	1.53%	2,000,450
May 12, 2026	42.69	43.00	41.04	41.21	41.21	-4.12%	2,156,663