Tata Textile Mills Limited (PSX:TATM)
Pakistan · Delayed Price · Currency is PKR 171.43
-5.45 (-3.08%)
At close: Sep 17, 2025
Tata Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 179.95 | 180.00 | 170.00 | 171.43 | 171.43 | -3.08% | 79,808 |
| Sep 16, 2025 | 179.97 | 180.00 | 175.01 | 176.88 | 176.88 | -0.26% | 43,118 |
| Sep 15, 2025 | 180.00 | 182.50 | 174.91 | 177.34 | 177.34 | -0.81% | 88,310 |
| Sep 12, 2025 | 191.88 | 195.39 | 175.00 | 178.78 | 178.78 | -4.77% | 203,755 |
| Sep 11, 2025 | 183.79 | 198.88 | 178.10 | 187.73 | 187.73 | 1.88% | 275,863 |
| Sep 10, 2025 | 192.69 | 192.69 | 181.15 | 184.27 | 184.27 | -3.44% | 102,053 |
| Sep 9, 2025 | 192.45 | 193.49 | 189.99 | 190.83 | 190.83 | -1.21% | 105,203 |
| Sep 8, 2025 | 196.00 | 200.00 | 190.02 | 193.17 | 193.17 | -1.50% | 125,983 |
| Sep 5, 2025 | 206.99 | 206.99 | 195.25 | 196.11 | 196.11 | -3.99% | 188,353 |
| Sep 4, 2025 | 208.05 | 209.70 | 203.00 | 204.26 | 204.26 | -1.62% | 60,088 |
| Sep 3, 2025 | 209.88 | 214.88 | 207.00 | 207.63 | 207.63 | 0.14% | 182,576 |
| Sep 2, 2025 | 209.00 | 220.00 | 206.05 | 207.35 | 207.35 | -0.03% | 155,863 |
| Sep 1, 2025 | 215.95 | 215.95 | 206.50 | 207.41 | 207.41 | -1.98% | 61,638 |
| Aug 29, 2025 | 215.00 | 222.00 | 209.00 | 211.61 | 211.61 | -1.15% | 174,742 |
| Aug 28, 2025 | 209.95 | 230.14 | 205.25 | 214.07 | 214.07 | 2.31% | 829,022 |
| Aug 27, 2025 | 218.97 | 225.00 | 202.10 | 209.23 | 209.23 | -2.23% | 383,903 |
| Aug 26, 2025 | 230.00 | 231.00 | 210.83 | 214.00 | 214.00 | -8.64% | 720,011 |
| Aug 25, 2025 | 246.00 | 254.50 | 230.00 | 234.24 | 234.24 | -4.61% | 308,268 |
| Aug 22, 2025 | 242.00 | 259.00 | 235.00 | 245.57 | 245.57 | 2.09% | 694,012 |
| Aug 21, 2025 | 256.00 | 261.90 | 240.00 | 240.54 | 240.54 | -5.81% | 263,479 |
| Aug 20, 2025 | 264.99 | 269.85 | 240.50 | 255.37 | 255.37 | -1.34% | 1,045,293 |
| Aug 19, 2025 | 275.00 | 276.00 | 255.05 | 258.85 | 258.85 | -3.11% | 415,139 |
| Aug 18, 2025 | 271.00 | 284.00 | 265.00 | 267.16 | 267.16 | 1.20% | 971,158 |
| Aug 15, 2025 | 242.00 | 264.00 | 241.70 | 264.00 | 264.00 | 10.00% | 1,307,386 |
| Aug 13, 2025 | 249.90 | 249.90 | 235.00 | 240.00 | 240.00 | 0.08% | 754,656 |
| Aug 12, 2025 | 236.00 | 247.50 | 234.00 | 239.81 | 239.81 | 4.28% | 1,285,292 |
| Aug 11, 2025 | 219.00 | 235.00 | 217.99 | 229.96 | 229.96 | 7.45% | 1,401,485 |
| Aug 8, 2025 | 207.49 | 228.62 | 201.05 | 214.01 | 214.01 | 2.97% | 1,494,083 |
| Aug 7, 2025 | 227.00 | 230.00 | 202.00 | 207.84 | 207.84 | -7.23% | 510,583 |
| Aug 6, 2025 | 217.00 | 230.00 | 216.00 | 224.05 | 224.05 | 4.23% | 1,246,480 |
| Aug 5, 2025 | 208.99 | 226.00 | 206.10 | 214.95 | 214.95 | 4.29% | 1,190,157 |
| Aug 4, 2025 | 168.62 | 206.10 | 168.62 | 206.10 | 206.10 | 10.00% | 2,062,162 |
| Aug 1, 2025 | 200.00 | 220.00 | 187.36 | 187.36 | 187.36 | -10.00% | 899,924 |
| Jul 31, 2025 | 230.00 | 240.00 | 205.42 | 208.18 | 208.18 | -8.79% | 611,466 |
| Jul 30, 2025 | 250.00 | 265.00 | 224.79 | 228.24 | 228.24 | -8.62% | 405,783 |
| Jul 29, 2025 | 277.01 | 285.00 | 249.08 | 249.77 | 249.77 | -9.75% | 280,879 |
| Jul 28, 2025 | 290.00 | 300.00 | 273.00 | 276.76 | 276.76 | 0.51% | 448,931 |
| Jul 25, 2025 | 287.00 | 299.89 | 272.12 | 275.35 | 275.35 | -2.84% | 219,839 |
| Jul 24, 2025 | 297.99 | 305.00 | 279.00 | 283.39 | 283.39 | -3.59% | 853,734 |
| Jul 23, 2025 | 289.00 | 311.00 | 288.00 | 293.94 | 293.94 | 3.12% | 644,919 |
| Jul 22, 2025 | 267.00 | 285.19 | 245.11 | 285.05 | 285.05 | 9.95% | 661,387 |
| Jul 21, 2025 | 244.00 | 259.26 | 243.75 | 259.26 | 259.26 | 10.00% | 381,787 |
| Jul 18, 2025 | 237.99 | 241.99 | 230.00 | 235.69 | 235.69 | -1.20% | 153,708 |
| Jul 17, 2025 | 243.00 | 245.00 | 228.00 | 238.55 | 238.55 | 0.55% | 274,344 |
| Jul 16, 2025 | 226.00 | 249.99 | 222.00 | 237.24 | 237.24 | 4.38% | 535,241 |
| Jul 15, 2025 | 244.99 | 244.99 | 222.00 | 227.29 | 227.29 | -1.28% | 667,953 |
| Jul 14, 2025 | 210.00 | 230.23 | 210.00 | 230.23 | 230.23 | 10.00% | 695,300 |
| Jul 11, 2025 | 218.00 | 222.50 | 202.55 | 209.30 | 209.30 | -4.35% | 185,940 |
| Jul 10, 2025 | 215.00 | 228.99 | 210.00 | 218.81 | 218.81 | 4.76% | 1,017,147 |
| Jul 9, 2025 | 234.71 | 234.71 | 192.03 | 208.87 | 208.87 | -2.11% | 1,212,609 |