NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.90	43.00	42.25	42.69	42.69	0.31%	405,528
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%	2,082,922
May 8, 2026	44.78	44.79	43.70	44.10	44.10	-1.69%	2,236,762
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%	13,735,769
Apr 23, 2026	44.41	49.74	43.90	45.27	45.27	2.12%	39,009,282
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%	19,938,975
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%	4,770,869
Apr 13, 2026	41.00	42.42	40.00	41.66	41.66	-0.67%	5,910,345
Apr 10, 2026	40.86	44.73	40.50	41.94	41.94	3.79%	20,412,467
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%	16,891,242
Apr 1, 2026	32.93	36.78	32.54	35.19	35.19	12.21%	45,111,226
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%	10,328,368
Mar 19, 2026	39.00	39.22	37.51	37.93	37.93	-4.75%	1,807,371
Mar 18, 2026	38.39	40.00	38.01	39.82	39.82	4.68%	3,316,874
Mar 17, 2026	38.83	39.11	37.61	38.04	38.04	-0.21%	1,723,914
Mar 16, 2026	38.05	38.83	37.10	38.12	38.12	-0.31%	2,435,392
Mar 13, 2026	39.00	39.72	38.02	38.24	38.24	-2.77%	1,865,500
Mar 12, 2026	38.60	40.60	37.90	39.33	39.33	0.92%	3,094,319
Mar 11, 2026	39.70	39.98	38.79	38.97	38.97	-0.89%	1,305,283
Mar 10, 2026	39.12	39.48	38.51	39.32	39.32	2.26%	1,835,541
Mar 9, 2026	39.20	39.50	37.95	38.45	38.45	-3.85%	2,028,349
Mar 6, 2026	39.42	42.12	39.15	39.99	39.99	2.25%	5,959,512
Mar 5, 2026	38.80	39.38	38.72	39.11	39.11	1.06%	1,167,362
Mar 4, 2026	39.00	39.00	38.00	38.70	38.70	-2.93%	1,535,658
Mar 2, 2026	39.00	40.42	38.99	39.87	39.87	-4.14%	2,286,684
Feb 27, 2026	41.89	41.99	41.14	41.59	41.59	-0.72%	1,025,507