Turtlemint Fintech Solutions Limited (NSE:TURTLEMINT)
India · Delayed Price · Currency is INR 87.24
-21.80 (-19.99%)
Last updated: Sep 25, 2026, 3:29 PM IST
NSE:TURTLEMINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 90.65 | 97.77 | 87.24 | 87.24 | 87.24 | -19.99% | 17,986,707 |
| Sep 24, 2026 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | -20.00% | 1,011,837 |
| Sep 23, 2026 | 141.36 | 143.37 | 135.00 | 136.30 | 136.30 | -2.80% | 1,014,985 |
| Sep 22, 2026 | 132.46 | 143.00 | 130.51 | 140.23 | 140.23 | 6.91% | 3,713,889 |
| Sep 21, 2026 | 134.12 | 135.40 | 130.40 | 131.17 | 131.17 | -2.20% | 407,901 |
| Sep 18, 2026 | 133.65 | 137.00 | 131.15 | 134.12 | 134.12 | 1.86% | 832,911 |
| Sep 17, 2026 | 131.00 | 136.59 | 129.81 | 131.67 | 131.67 | 3.08% | 1,635,938 |
| Sep 16, 2026 | 130.20 | 133.42 | 125.20 | 127.74 | 127.74 | -2.52% | 380,515 |
| Sep 15, 2026 | 137.30 | 138.39 | 130.00 | 131.04 | 131.04 | -3.73% | 357,604 |
| Sep 11, 2026 | 131.99 | 136.87 | 129.84 | 136.12 | 136.12 | 3.25% | 589,477 |
| Sep 10, 2026 | 135.59 | 137.00 | 130.20 | 131.84 | 131.84 | -2.07% | 894,619 |
| Sep 9, 2026 | 139.10 | 139.10 | 133.80 | 134.62 | 134.62 | -3.75% | 423,536 |
| Sep 8, 2026 | 140.86 | 141.91 | 137.00 | 139.86 | 139.86 | -1.80% | 933,717 |
| Sep 7, 2026 | 144.08 | 145.09 | 140.19 | 142.42 | 142.42 | -1.15% | 553,335 |
| Sep 4, 2026 | 145.45 | 146.04 | 142.66 | 144.08 | 144.08 | -0.15% | 385,856 |
| Sep 3, 2026 | 145.00 | 148.19 | 143.10 | 144.29 | 144.29 | 0.15% | 596,945 |
| Sep 2, 2026 | 148.79 | 148.79 | 143.00 | 144.08 | 144.08 | -3.18% | 580,456 |
| Sep 1, 2026 | 145.75 | 150.05 | 139.10 | 148.81 | 148.81 | 3.25% | 1,557,779 |
| Aug 31, 2026 | 151.00 | 151.87 | 143.21 | 144.12 | 144.12 | -5.59% | 1,007,590 |
| Aug 28, 2026 | 153.62 | 160.00 | 148.00 | 152.65 | 152.65 | -0.64% | 3,794,826 |
| Aug 27, 2026 | 146.81 | 155.00 | 146.36 | 153.64 | 153.64 | 4.62% | 2,249,566 |
| Aug 26, 2026 | 147.70 | 149.00 | 141.60 | 146.86 | 146.86 | 0.64% | 1,186,184 |
| Aug 25, 2026 | 147.97 | 147.97 | 142.61 | 145.93 | 145.93 | -1.33% | 700,443 |
| Aug 24, 2026 | 149.34 | 154.25 | 145.00 | 147.89 | 147.89 | -0.97% | 1,187,018 |
| Aug 21, 2026 | 145.45 | 152.73 | 142.00 | 149.34 | 149.34 | 3.28% | 1,909,201 |
| Aug 20, 2026 | 146.00 | 146.50 | 141.50 | 144.60 | 144.60 | 4.09% | 2,111,610 |
| Aug 19, 2026 | 147.90 | 148.00 | 138.00 | 138.92 | 138.92 | -4.69% | 1,526,191 |
| Aug 18, 2026 | 147.15 | 158.50 | 144.11 | 145.75 | 145.75 | -2.93% | 9,091,389 |
| Aug 17, 2026 | 130.00 | 157.68 | 122.00 | 150.15 | 150.15 | 9.25% | 21,985,821 |
| Aug 14, 2026 | 143.00 | 145.85 | 135.76 | 137.44 | 137.44 | -2.70% | 990,909 |
| Aug 13, 2026 | 132.00 | 142.29 | 129.41 | 141.25 | 141.25 | 6.76% | 1,514,241 |
| Aug 12, 2026 | 127.16 | 138.00 | 125.00 | 132.31 | 132.31 | 5.11% | 2,035,339 |
| Aug 11, 2026 | 115.50 | 131.00 | 113.83 | 125.88 | 125.88 | 9.05% | 1,296,728 |
| Aug 10, 2026 | 111.84 | 117.00 | 110.41 | 115.43 | 115.43 | 3.21% | 446,567 |
| Aug 7, 2026 | 112.55 | 114.50 | 111.04 | 111.84 | 111.84 | -0.81% | 286,715 |
| Aug 6, 2026 | 115.99 | 116.22 | 112.50 | 112.75 | 112.75 | -2.05% | 242,966 |
| Aug 5, 2026 | 115.00 | 117.49 | 114.40 | 115.11 | 115.11 | 0.40% | 178,728 |
| Aug 4, 2026 | 118.93 | 118.96 | 114.11 | 114.65 | 114.65 | -2.48% | 375,136 |
| Aug 3, 2026 | 121.30 | 121.60 | 116.50 | 117.57 | 117.57 | -2.11% | 246,639 |
| Jul 31, 2026 | 115.21 | 121.39 | 115.21 | 120.10 | 120.10 | 3.79% | 416,648 |
| Jul 30, 2026 | 117.19 | 120.19 | 115.25 | 115.71 | 115.71 | -1.72% | 522,982 |
| Jul 29, 2026 | 123.51 | 123.51 | 116.86 | 117.73 | 117.73 | -3.37% | 810,104 |
| Jul 28, 2026 | 124.88 | 125.83 | 120.12 | 121.84 | 121.84 | -3.24% | 664,064 |
| Jul 27, 2026 | 130.30 | 131.50 | 123.94 | 125.92 | 125.92 | -3.19% | 957,639 |
| Jul 24, 2026 | 125.25 | 130.76 | 123.53 | 130.07 | 130.07 | 2.33% | 1,109,049 |
| Jul 23, 2026 | 130.61 | 131.07 | 126.80 | 127.11 | 127.11 | -2.60% | 543,790 |
| Jul 22, 2026 | 138.50 | 138.80 | 130.03 | 130.50 | 130.50 | -3.77% | 743,554 |
| Jul 21, 2026 | 142.94 | 144.62 | 135.05 | 135.61 | 135.61 | -6.02% | 1,469,784 |
| Jul 20, 2026 | 142.00 | 154.30 | 140.32 | 144.29 | 144.29 | 6.05% | 10,269,119 |
| Jul 17, 2026 | 137.99 | 139.38 | 134.00 | 136.06 | 136.06 | -1.23% | 329,710 |