Skip to main content
logo
Turtlemint Fintech Solutions Limited (NSE:TURTLEMINT)
India flag India · Delayed Price · Currency is INR
144.08
-0.21 (-0.15%)
At close: Sep 4, 2026

NSE:TURTLEMINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026145.45146.04142.66144.08144.08-0.15%385,856
Sep 3, 2026145.00148.19143.10144.29144.290.15%596,945
Sep 2, 2026148.79148.79143.00144.08144.08-3.18%580,456
Sep 1, 2026145.75150.05139.10148.81148.813.25%1,557,779
Aug 31, 2026151.00151.87143.21144.12144.12-5.59%1,007,590
Aug 28, 2026153.62160.00148.00152.65152.65-0.64%3,794,826
Aug 27, 2026146.81155.00146.36153.64153.644.62%2,249,566
Aug 26, 2026147.70149.00141.60146.86146.860.64%1,186,184
Aug 25, 2026147.97147.97142.61145.93145.93-1.33%700,443
Aug 24, 2026149.34154.25145.00147.89147.89-0.97%1,187,018
Aug 21, 2026145.45152.73142.00149.34149.343.28%1,909,201
Aug 20, 2026146.00146.50141.50144.60144.604.09%2,111,610
Aug 19, 2026147.90148.00138.00138.92138.92-4.69%1,526,191
Aug 18, 2026147.15158.50144.11145.75145.75-2.93%9,091,389
Aug 17, 2026130.00157.68122.00150.15150.159.25%21,985,821
Aug 14, 2026143.00145.85135.76137.44137.44-2.70%990,909
Aug 13, 2026132.00142.29129.41141.25141.256.76%1,514,241
Aug 12, 2026127.16138.00125.00132.31132.315.11%2,035,339
Aug 11, 2026115.50131.00113.83125.88125.889.05%1,296,728
Aug 10, 2026111.84117.00110.41115.43115.433.21%446,567
Aug 7, 2026112.55114.50111.04111.84111.84-0.81%286,715
Aug 6, 2026115.99116.22112.50112.75112.75-2.05%242,966
Aug 5, 2026115.00117.49114.40115.11115.110.40%178,728
Aug 4, 2026118.93118.96114.11114.65114.65-2.48%375,136
Aug 3, 2026121.30121.60116.50117.57117.57-2.11%246,639
Jul 31, 2026115.21121.39115.21120.10120.103.79%416,648
Jul 30, 2026117.19120.19115.25115.71115.71-1.72%522,982
Jul 29, 2026123.51123.51116.86117.73117.73-3.37%810,104
Jul 28, 2026124.88125.83120.12121.84121.84-3.24%664,064
Jul 27, 2026130.30131.50123.94125.92125.92-3.19%957,639
Jul 24, 2026125.25130.76123.53130.07130.072.33%1,109,049
Jul 23, 2026130.61131.07126.80127.11127.11-2.60%543,790
Jul 22, 2026138.50138.80130.03130.50130.50-3.77%743,554
Jul 21, 2026142.94144.62135.05135.61135.61-6.02%1,469,784
Jul 20, 2026142.00154.30140.32144.29144.296.05%10,269,119
Jul 17, 2026137.99139.38134.00136.06136.06-1.23%329,710
Jul 16, 2026138.12141.40135.31137.75137.75-0.27%746,095
Jul 15, 2026137.02141.79136.20138.12138.120.88%907,329
Jul 14, 2026136.00140.90135.52136.91136.910.54%798,316
Jul 13, 2026135.05141.00132.84136.18136.18-0.44%1,677,490
Jul 10, 2026130.70139.78130.70136.78136.785.30%1,296,854
Jul 9, 2026129.29132.95129.02129.89129.890.64%819,017
Jul 8, 2026133.00133.32126.15129.06129.06-4.39%2,123,518
Jul 7, 2026136.75137.00133.30134.99134.99-1.29%466,519
Jul 6, 2026137.01140.96135.10136.75136.75-1.35%516,564
Jul 3, 2026139.90142.83135.40138.62138.62-0.43%1,758,430
Jul 2, 2026144.38147.28130.33139.22139.22-2.56%3,119,289
Jul 1, 2026136.60146.99136.10142.88142.884.60%3,612,891
Jun 30, 2026137.00140.23134.16136.60136.600.91%1,619,750
Jun 29, 2026134.90144.95132.00135.37135.37-10.94%11,992,496