NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	43.90	43.90	42.45	42.98	42.98	-2.54%	2,080,479
May 8, 2026	44.78	44.79	43.70	44.10	44.10	-1.69%	2,235,649
May 7, 2026	43.89	45.79	43.54	44.86	44.86	3.22%	8,170,252
May 6, 2026	43.49	43.60	42.86	43.46	43.46	1.61%	1,948,837
May 5, 2026	42.85	43.76	42.60	42.77	42.77	-0.35%	2,085,834
May 4, 2026	43.80	43.99	42.74	42.92	42.92	-0.02%	2,185,455
Apr 30, 2026	43.20	43.64	42.56	42.93	42.93	-2.21%	2,380,869
Apr 29, 2026	44.49	44.60	43.27	43.90	43.90	-0.88%	2,812,755
Apr 28, 2026	44.56	44.98	44.07	44.29	44.29	-0.83%	2,572,394
Apr 27, 2026	44.63	45.69	43.71	44.66	44.66	0.07%	6,578,169
Apr 24, 2026	46.30	47.40	43.40	44.63	44.63	-1.41%	13,735,760
Apr 23, 2026	44.41	49.74	43.90	45.27	45.27	2.12%	39,009,280
Apr 22, 2026	43.75	44.59	43.56	44.33	44.33	1.65%	3,489,065
Apr 21, 2026	44.60	44.60	43.19	43.61	43.61	-1.56%	3,321,618
Apr 20, 2026	45.98	45.98	43.74	44.30	44.30	-3.02%	4,079,816
Apr 17, 2026	44.00	48.28	44.00	45.68	45.68	4.36%	19,938,970
Apr 16, 2026	43.50	44.30	42.90	43.77	43.77	1.44%	5,690,597
Apr 15, 2026	42.49	43.80	42.49	43.15	43.15	3.58%	4,766,573
Apr 13, 2026	41.00	42.42	40.00	41.66	41.66	-0.67%	5,909,833
Apr 10, 2026	40.86	44.73	40.50	41.94	41.94	3.79%	20,412,460
Apr 9, 2026	40.90	41.67	40.00	40.41	40.41	-0.74%	3,080,438
Apr 8, 2026	39.62	41.30	38.92	40.71	40.71	7.19%	8,157,874
Apr 7, 2026	37.31	38.55	37.02	37.98	37.98	1.28%	4,486,841
Apr 6, 2026	36.50	37.67	35.37	37.50	37.50	3.14%	4,917,773
Apr 2, 2026	34.43	36.69	33.17	36.36	36.36	3.32%	16,891,240
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