Turtlemint Fintech Solutions Limited (NSE:TURTLEMINT)
India · Delayed Price · Currency is INR 151.50
+14.06 (10.23%)
At close: Aug 17, 2026
NSE:TURTLEMINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 138.12 | 141.40 | 135.31 | 137.75 | 137.75 | -0.27% | 746,095 |
| Jul 15, 2026 | 137.02 | 141.79 | 136.20 | 138.12 | 138.12 | 0.88% | 907,329 |
| Jul 14, 2026 | 136.00 | 140.90 | 135.52 | 136.91 | 136.91 | 0.54% | 798,316 |
| Jul 13, 2026 | 135.05 | 141.00 | 132.84 | 136.18 | 136.18 | -0.44% | 1,677,490 |
| Jul 10, 2026 | 130.70 | 139.78 | 130.70 | 136.78 | 136.78 | 5.30% | 1,296,854 |
| Jul 9, 2026 | 129.29 | 132.95 | 129.02 | 129.89 | 129.89 | 0.64% | 819,017 |
| Jul 8, 2026 | 133.00 | 133.32 | 126.15 | 129.06 | 129.06 | -4.39% | 2,123,518 |
| Jul 7, 2026 | 136.75 | 137.00 | 133.30 | 134.99 | 134.99 | -1.29% | 466,519 |
| Jul 6, 2026 | 137.01 | 140.96 | 135.10 | 136.75 | 136.75 | -1.35% | 516,564 |
| Jul 3, 2026 | 139.90 | 142.83 | 135.40 | 138.62 | 138.62 | -0.43% | 1,758,430 |
| Jul 2, 2026 | 144.38 | 147.28 | 130.33 | 139.22 | 139.22 | -2.56% | 3,119,289 |
| Jul 1, 2026 | 136.60 | 146.99 | 136.10 | 142.88 | 142.88 | 4.60% | 3,612,891 |
| Jun 30, 2026 | 137.00 | 140.23 | 134.16 | 136.60 | 136.60 | 0.91% | 1,619,750 |
| Jun 29, 2026 | 134.90 | 144.95 | 132.00 | 135.37 | 135.37 | -10.94% | 11,992,496 |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |