NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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