NSE:TURTLEMINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	57.51	60.20	57.15	59.07	59.07	0.80%	244,001
Nov 8, 2026	56.27	58.90	56.00	58.60	58.60	4.09%	97,177
Nov 6, 2026	58.00	58.56	55.66	56.30	56.30	-3.89%	211,356
Nov 5, 2026	58.90	59.22	57.30	58.58	58.58	3.01%	378,820
Nov 4, 2026	54.00	56.87	53.20	56.87	56.87	4.98%	330,477
Nov 3, 2026	53.20	54.83	53.04	54.17	54.17	2.97%	293,562
Nov 2, 2026	53.80	54.38	52.02	52.61	52.61	-0.96%	381,804
Oct 30, 2026	55.50	55.58	52.78	53.12	53.12	-4.37%	467,311
Oct 29, 2026	53.27	55.93	51.81	55.55	55.55	4.28%	612,839
Oct 28, 2026	54.46	54.90	52.96	53.27	53.27	-1.82%	414,889
Oct 27, 2026	53.79	56.00	52.33	54.26	54.26	0.91%	1,251,022
Oct 26, 2026	56.27	56.27	53.75	53.77	53.77	-4.95%	830,310
Oct 23, 2026	58.22	58.35	56.57	56.57	56.57	-4.99%	351,991
Oct 22, 2026	62.50	62.50	59.54	59.54	59.54	-4.99%	563,685
Oct 21, 2026	65.96	66.70	62.67	62.67	62.67	-4.99%	484,191
Oct 19, 2026	67.64	67.65	65.01	65.96	65.96	-1.70%	370,362
Oct 16, 2026	67.89	68.90	66.60	67.10	67.10	-1.06%	815,085
Oct 15, 2026	69.69	70.18	67.50	67.82	67.82	-1.97%	463,988
Oct 14, 2026	70.00	70.88	67.90	69.18	69.18	-0.76%	564,613
Oct 13, 2026	68.36	70.45	67.70	69.71	69.71	1.97%	650,014
Oct 12, 2026	68.90	69.20	67.62	68.36	68.36	0.07%	545,308
Oct 9, 2026	69.30	70.40	67.83	68.31	68.31	-1.75%	658,026
Oct 8, 2026	73.64	73.80	68.67	69.53	69.53	-3.80%	2,028,151
Oct 7, 2026	68.91	72.35	67.88	72.28	72.28	4.89%	1,668,511
Oct 6, 2026	69.00	71.00	67.52	68.91	68.91	1.28%	2,824,519
Oct 5, 2026	71.00	71.49	65.85	68.04	68.04	-2.51%	3,623,714
Oct 1, 2026	76.02	76.40	69.25	69.79	69.79	-8.70%	2,761,679
Sep 30, 2026	79.00	82.00	75.60	76.44	76.44	-3.87%	2,617,903
Sep 29, 2026	84.00	84.05	78.80	79.52	79.52	-4.53%	2,538,324
Sep 28, 2026	90.00	90.20	81.11	83.29	83.29	-4.53%	6,374,645
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