Tata Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	133.20	139.88	131.50	137.21	137.21	5.82%	229,480
Jun 4, 2026	128.11	132.99	128.11	129.66	129.66	-1.29%	14,205
Jun 3, 2026	131.10	133.48	128.00	131.36	131.36	0.19%	25,102
Jun 2, 2026	131.57	132.40	126.03	131.11	131.11	-0.35%	12,857
Jun 1, 2026	134.98	134.98	130.00	131.57	131.57	-1.17%	16,738
May 29, 2026	130.18	135.00	126.11	133.13	133.13	0.75%	33,647
May 25, 2026	134.99	134.99	131.49	132.14	132.14	1.24%	22,440
May 22, 2026	136.97	136.97	130.00	130.52	130.52	-2.39%	18,516
May 21, 2026	132.11	137.00	132.11	133.71	133.71	2.15%	40,419
May 20, 2026	127.49	135.00	122.02	130.90	130.90	3.86%	30,555
May 19, 2026	125.70	130.00	122.04	126.03	126.03	1.32%	34,164
May 18, 2026	131.06	131.98	121.50	124.39	124.39	-5.09%	29,111
May 15, 2026	131.98	136.90	129.00	131.06	131.06	0.38%	28,945
May 14, 2026	133.70	134.98	130.00	130.57	130.57	-1.43%	48,953
May 13, 2026	139.98	139.98	131.10	132.46	132.46	-2.42%	80,650
May 12, 2026	138.98	143.00	135.00	135.75	135.75	-0.70%	161,544
May 11, 2026	146.00	146.00	135.00	136.71	136.71	-6.62%	223,849
May 8, 2026	141.99	152.50	134.85	146.40	146.40	4.71%	1,032,334
May 7, 2026	129.99	139.82	128.00	139.82	139.82	10.00%	695,928
May 6, 2026	120.50	127.11	117.00	127.11	127.11	10.00%	381,935
May 5, 2026	116.00	118.49	114.05	115.55	115.55	-0.24%	55,651
May 4, 2026	114.21	124.00	113.99	115.83	115.83	-1.41%	164,033
Apr 30, 2026	128.02	130.44	116.05	117.49	117.49	-8.88%	147,216
Apr 29, 2026	140.50	142.99	127.08	128.94	128.94	-8.68%	97,461
Apr 28, 2026	143.00	143.98	140.21	141.20	141.20	-2.47%	23,444
Apr 27, 2026	145.94	148.00	144.00	144.78	144.78	0.41%	100,319
Apr 24, 2026	142.10	145.50	140.50	144.19	144.19	-1.32%	57,063
Apr 23, 2026	138.01	150.00	136.02	146.12	146.12	4.02%	137,005
Apr 22, 2026	146.43	146.43	137.00	140.47	140.47	-4.07%	174,745
Apr 21, 2026	140.00	150.71	137.01	146.43	146.43	6.88%	500,084
Apr 20, 2026	142.02	148.00	132.00	137.01	137.01	-5.54%	208,401
Apr 17, 2026	152.91	155.10	143.90	145.05	145.05	-3.11%	249,635
Apr 16, 2026	143.19	154.98	143.19	149.71	149.71	6.03%	255,996
Apr 15, 2026	134.00	141.19	134.00	141.19	141.19	10.00%	213,582
Apr 14, 2026	123.00	128.97	121.00	128.35	128.35	9.39%	183,656
Apr 13, 2026	110.00	121.26	101.00	117.33	117.33	6.43%	382,227
Apr 10, 2026	102.91	110.24	100.01	110.24	110.24	10.00%	105,331
Apr 9, 2026	98.00	104.97	95.00	100.22	100.22	2.86%	79,965
Apr 8, 2026	96.80	97.43	95.51	97.43	97.43	10.00%	52,989
Apr 7, 2026	88.60	91.90	87.90	88.57	88.57	0.61%	9,543
Apr 6, 2026	91.84	91.84	86.64	88.03	88.03	-0.33%	5,360
Apr 3, 2026	86.16	88.99	86.16	88.32	88.32	0.36%	7,536
Apr 2, 2026	90.00	90.00	87.00	88.00	88.00	-4.01%	11,521
Apr 1, 2026	90.50	96.40	90.00	91.68	91.68	3.13%	40,017
Mar 31, 2026	90.90	90.90	86.70	88.90	88.90	4.10%	12,960
Mar 30, 2026	92.00	92.00	82.00	85.40	85.40	-5.10%	16,091
Mar 27, 2026	90.63	91.99	88.10	89.99	89.99	-0.71%	17,051
Mar 26, 2026	95.00	95.00	90.11	90.63	90.63	-5.17%	35,138
Mar 25, 2026	88.25	97.50	88.00	95.57	95.57	7.29%	61,545
Mar 24, 2026	91.89	91.89	88.52	89.08	89.08	2.09%	20,823