NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.48	35.50	35.15	35.19	-	-1.23%	232,689
Sep 23, 2026	35.64	36.09	35.50	35.63	35.63	0.03%	1,081,213
Sep 22, 2026	35.25	35.99	35.25	35.62	35.62	0.74%	1,182,880
Sep 21, 2026	35.80	35.92	35.26	35.36	35.36	-1.04%	893,060
Sep 18, 2026	36.20	36.33	35.56	35.73	35.73	-2.48%	1,516,686
Sep 17, 2026	35.00	38.25	34.95	36.64	36.64	4.03%	3,196,332
Sep 16, 2026	36.15	36.20	34.62	35.22	35.22	-2.57%	1,878,014
Sep 15, 2026	36.01	36.92	35.85	36.15	36.15	1.54%	2,840,915
Sep 11, 2026	35.81	35.81	35.31	35.60	35.60	-0.86%	1,102,640
Sep 10, 2026	36.14	36.64	35.90	35.91	35.91	-0.61%	1,248,091
Sep 9, 2026	36.55	36.55	36.00	36.13	36.13	-0.99%	1,205,146
Sep 8, 2026	37.30	37.31	36.30	36.49	36.49	-2.30%	1,566,480
Sep 7, 2026	37.74	38.09	36.60	37.35	37.35	-1.03%	1,329,750
Sep 4, 2026	38.00	38.45	37.65	37.74	37.74	-0.71%	1,380,442
Sep 3, 2026	38.25	38.25	37.82	38.01	38.01	0.03%	978,489
Sep 2, 2026	38.74	38.74	37.81	38.00	38.00	-2.36%	1,754,985
Sep 1, 2026	39.00	39.40	38.21	38.92	38.92	0.88%	2,317,300
Aug 31, 2026	39.00	39.10	37.82	38.58	38.58	-0.67%	3,058,020
Aug 28, 2026	36.46	40.50	36.44	38.84	38.84	6.53%	50,962,825
Aug 27, 2026	37.50	37.68	36.30	36.46	36.46	-2.54%	1,480,267
Aug 26, 2026	37.65	38.00	37.28	37.41	37.41	-0.37%	1,074,088
Aug 25, 2026	37.79	38.12	37.40	37.55	37.55	0.48%	1,392,528
Aug 24, 2026	37.96	38.36	37.25	37.37	37.37	-1.09%	1,045,035
Aug 21, 2026	37.41	38.27	37.41	37.78	37.78	0.88%	1,250,142
Aug 20, 2026	37.67	37.96	37.40	37.45	37.45	-0.58%	863,062
Aug 19, 2026	37.82	37.92	37.44	37.67	37.67	-0.48%	1,288,969
Aug 18, 2026	38.00	38.35	37.60	37.85	37.85	-0.79%	914,895
Aug 17, 2026	38.59	38.99	38.05	38.15	38.15	-1.14%	865,904
Aug 14, 2026	38.78	38.88	38.44	38.59	38.59	-0.39%	882,700
Aug 13, 2026	38.10	40.32	38.01	38.74	38.74	1.49%	6,814,752
Aug 12, 2026	38.75	38.81	38.00	38.17	38.17	-1.65%	1,103,045
Aug 11, 2026	39.05	39.15	38.70	38.81	38.81	-0.54%	747,259
Aug 10, 2026	39.22	39.38	39.00	39.02	39.02	-0.89%	818,328
Aug 7, 2026	39.51	39.80	39.20	39.37	39.37	-0.51%	790,881
Aug 6, 2026	40.00	40.05	39.52	39.57	39.57	-0.70%	902,891
Aug 5, 2026	39.93	40.20	39.79	39.85	39.85	-0.08%	876,701
Aug 4, 2026	40.45	40.45	39.82	39.88	39.88	-0.82%	738,282
Aug 3, 2026	40.75	40.87	40.11	40.21	40.21	0.65%	1,280,580
Jul 31, 2026	40.38	41.20	39.51	39.95	39.95	0.96%	3,372,543
Jul 30, 2026	40.60	40.60	39.30	39.57	39.57	-0.45%	2,420,089
Jul 29, 2026	38.34	40.40	38.34	39.75	39.75	1.98%	1,686,169
Jul 28, 2026	38.53	41.16	38.53	38.98	38.98	-1.27%	3,274,241
Jul 27, 2026	40.50	40.50	39.39	39.48	39.48	0.25%	1,352,435
Jul 24, 2026	40.50	40.50	38.75	39.38	39.38	-0.05%	3,130,193
Jul 23, 2026	39.04	39.98	39.04	39.40	39.40	-2.96%	2,743,969
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