NSE:TTML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.33	40.49	38.70	39.84	39.84	1.30%	8,548,973
Nov 9, 2026	40.50	40.50	38.28	39.33	39.33	-5.25%	22,646,564
Nov 8, 2026	39.70	42.30	39.65	41.51	41.51	4.38%	29,124,190
Nov 6, 2026	35.33	40.75	34.96	39.77	39.77	12.57%	185,092,017
Nov 5, 2026	35.70	36.03	35.06	35.33	35.33	0.57%	2,718,611
Nov 4, 2026	34.55	35.27	34.15	35.13	35.13	1.68%	4,049,122
Nov 3, 2026	35.30	35.70	34.15	34.55	34.55	-0.80%	8,285,829
Nov 2, 2026	34.39	35.30	33.88	34.83	34.83	1.49%	8,445,443
Oct 30, 2026	36.45	36.45	33.93	34.32	34.32	-4.59%	11,365,315
Oct 29, 2026	38.30	38.84	35.53	35.97	35.97	-8.31%	20,298,539
Oct 28, 2026	41.10	41.50	38.40	39.23	39.23	-6.28%	24,975,872
Oct 27, 2026	40.44	42.61	40.20	41.86	41.86	0.79%	69,192,205
Oct 26, 2026	37.05	43.14	36.00	41.53	41.53	10.22%	136,609,411
Oct 23, 2026	40.90	40.99	32.80	37.68	37.68	-0.87%	166,964,939
Oct 22, 2026	32.12	38.47	31.65	38.01	38.01	18.56%	209,010,072
Oct 21, 2026	32.87	33.18	31.92	32.06	32.06	-2.46%	963,733
Oct 19, 2026	33.55	33.89	32.76	32.87	32.87	-2.03%	871,621
Oct 16, 2026	33.46	33.84	33.15	33.55	33.55	0.27%	896,447
Oct 15, 2026	33.90	33.90	33.26	33.46	33.46	-1.36%	833,681
Oct 14, 2026	33.70	34.00	33.46	33.92	33.92	0.47%	977,415
Oct 13, 2026	33.04	34.29	32.86	33.76	33.76	2.24%	1,652,002
Oct 12, 2026	33.87	33.87	32.88	33.02	33.02	0.40%	1,846,145
Oct 9, 2026	33.00	33.34	32.63	32.89	32.89	-0.18%	1,507,076
Oct 8, 2026	34.01	34.14	32.70	32.95	32.95	-3.12%	2,087,316
Oct 7, 2026	34.08	34.20	33.84	34.01	34.01	-0.50%	1,417,779
Oct 6, 2026	33.92	34.43	33.92	34.18	34.18	-0.44%	1,255,795
Oct 5, 2026	34.60	34.80	33.91	34.33	34.33	-1.41%	2,248,833
Oct 1, 2026	35.44	35.55	34.15	34.82	34.82	1.52%	8,582,189
Sep 30, 2026	34.86	35.67	34.02	34.30	34.30	-2.50%	3,429,419
Sep 29, 2026	35.71	35.90	33.93	35.18	35.18	-2.79%	11,819,456
Sep 28, 2026	35.01	37.90	34.37	36.19	36.19	5.08%	79,429,217
Sep 25, 2026	35.25	35.25	33.84	34.44	34.44	-1.66%	1,775,354
Sep 24, 2026	35.48	35.50	34.90	35.02	35.02	-1.71%	976,514
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