Tata Textile Mills Limited (PSX:TATM)
Pakistan · Delayed Price · Currency is PKR 246.00
+5.46 (2.27%)
At close: Aug 22, 2025
Tata Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 204.97 | 213.37 | 204.97 | 213.37 | 213.37 | 10.00% | 223,083 |
| Jul 7, 2025 | 193.97 | 193.97 | 190.00 | 193.97 | 193.97 | 10.00% | 657,178 |
| Jul 4, 2025 | 159.99 | 176.34 | 144.52 | 176.34 | 176.34 | 10.00% | 679,095 |
| Jul 3, 2025 | 158.00 | 168.44 | 155.10 | 160.31 | 160.31 | 4.04% | 856,457 |
| Jul 2, 2025 | 142.88 | 154.08 | 142.88 | 154.08 | 154.08 | 10.00% | 1,883,030 |
| Jul 1, 2025 | 140.99 | 142.68 | 135.00 | 140.07 | 140.07 | 7.99% | 2,569,700 |
| Jun 30, 2025 | 129.71 | 129.71 | 122.53 | 129.71 | 129.71 | 10.00% | 640,952 |
| Jun 27, 2025 | 111.00 | 117.92 | 110.00 | 117.92 | 117.92 | 10.00% | 991,863 |
| Jun 26, 2025 | 104.40 | 107.23 | 98.00 | 107.20 | 107.20 | 9.97% | 2,931,134 |
| Jun 25, 2025 | 90.00 | 97.85 | 86.15 | 97.48 | 97.48 | 9.59% | 986,263 |
| Jun 24, 2025 | 85.20 | 90.37 | 85.10 | 88.95 | 88.95 | 8.28% | 206,700 |
| Jun 23, 2025 | 85.05 | 92.50 | 81.83 | 82.15 | 82.15 | -9.65% | 254,305 |
| Jun 20, 2025 | 91.26 | 97.40 | 88.00 | 90.92 | 90.92 | 0.72% | 279,352 |
| Jun 19, 2025 | 91.40 | 92.33 | 86.15 | 90.27 | 90.27 | 7.54% | 1,017,475 |
| Jun 18, 2025 | 75.50 | 83.94 | 74.00 | 83.94 | 83.94 | 10.00% | 613,027 |
| Jun 17, 2025 | 75.00 | 78.00 | 73.00 | 76.31 | 76.31 | 2.54% | 307,173 |
| Jun 16, 2025 | 68.90 | 74.80 | 68.01 | 74.42 | 74.42 | 9.44% | 1,264,200 |
| Jun 13, 2025 | 70.00 | 70.00 | 66.05 | 68.00 | 68.00 | -3.61% | 34,816 |
| Jun 12, 2025 | 69.00 | 72.00 | 66.56 | 70.55 | 70.55 | 2.96% | 428,670 |