Skip to main content
T.T. Limited (BOM:514142)
India flag India · Delayed Price · Currency is INR
8.00
-0.05 (-0.62%)
At close: Apr 28, 2026

T.T. Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.018.217.848.078.070.88%11,718
Apr 28, 20267.758.277.758.008.00-0.62%6,444
Apr 27, 20268.328.327.868.058.05-2.07%5,171
Apr 24, 20268.558.558.208.228.22-1.91%3,866
Apr 23, 20268.308.508.218.388.380.60%1,711
Apr 22, 20268.408.538.318.338.33-0.83%2,191
Apr 21, 20268.408.658.028.408.40-0.47%22,333
Apr 20, 20268.668.908.418.448.44-4.63%15,943
Apr 17, 20268.708.928.528.858.851.72%5,915
Apr 16, 20268.858.858.328.708.701.16%3,195
Apr 15, 20268.529.008.418.608.60-0.92%18,819
Apr 13, 20268.678.708.508.688.682.12%2,073
Apr 10, 20268.408.868.408.508.500.59%4,457
Apr 9, 20268.979.248.458.458.45-4.95%69,735
Apr 8, 20268.808.998.648.898.893.73%9,580
Apr 7, 20269.409.408.568.578.57-4.57%318
Apr 6, 20268.859.078.808.988.983.94%3,120
Apr 2, 20268.358.648.358.648.64-0.69%25,056
Apr 1, 20268.128.728.128.708.704.32%8,320
Mar 30, 20268.638.688.068.348.34-0.95%22,363
Mar 27, 20268.909.248.418.428.42-4.86%10,771
Mar 25, 20269.099.098.718.858.85-1.67%13,836
Mar 24, 20269.089.088.599.009.002.97%10,354
Mar 23, 20269.409.408.748.748.74-5.00%8,424
Mar 20, 20269.009.268.799.209.200.33%3,789
Mar 19, 20268.999.258.709.179.173.38%863
Mar 18, 20268.458.878.408.878.874.97%991
Mar 17, 20268.798.908.328.458.45-2.76%10,547
Mar 16, 20268.318.998.188.698.691.40%34,214
Mar 13, 20268.718.958.538.578.57-3.60%4,187
Mar 12, 20269.189.188.738.898.89-3.16%11,042
Mar 11, 20269.049.298.899.189.180.44%5,602
Mar 10, 20268.609.258.379.149.143.75%19,553
Mar 9, 20269.349.348.558.818.81-2.11%22,792
Mar 6, 20269.429.428.929.009.00-2.60%4,637
Mar 5, 20269.089.258.859.249.243.82%2,953
Mar 4, 20269.169.208.758.908.90-2.73%5,497
Mar 2, 20269.339.859.159.159.15-4.69%6,868
Feb 27, 20269.899.899.409.609.60-2.04%3,492
Feb 26, 20269.809.909.639.809.800.41%2,021
Feb 25, 20269.1110.009.119.769.762.09%1,845
Feb 24, 20269.999.999.529.569.56-1,038
Feb 23, 20269.999.999.509.569.56-4.30%2,510
Feb 20, 20269.609.999.609.999.990.91%5,773
Feb 19, 20269.8710.059.829.909.90-0.60%2,910
Feb 18, 20269.6910.009.609.969.961.74%8,074
Feb 17, 20269.749.849.119.799.79-0.71%7,701
Feb 16, 202610.8010.809.609.869.860.20%986
Feb 13, 20269.899.899.129.849.840.41%15,860
Feb 12, 20269.609.879.599.809.802.30%3,484
Feb 11, 20269.509.799.289.589.581.48%7,929
Feb 10, 20269.999.998.669.449.443.06%31,691
Feb 9, 20269.149.358.799.169.160.22%10,403
Feb 6, 20269.279.309.069.149.14-0.54%3,396
Feb 5, 20269.049.279.039.199.191.88%1,345
Feb 4, 20269.269.268.609.029.02-3.63%13,030
Feb 3, 202610.4110.419.059.369.366.36%55,497
Feb 2, 20267.609.007.508.808.8017.33%42,078
Feb 1, 20267.587.727.427.507.503.73%62,769
Jan 30, 20267.247.447.007.237.230.42%18,484
Jan 29, 20267.747.747.127.207.20-2.83%22,818
Jan 28, 20266.947.416.887.417.419.13%22,479
Jan 27, 20267.687.696.706.796.79-6.73%17,615
Jan 23, 20267.647.667.257.287.28-2.41%5,530
Jan 22, 20267.177.487.177.467.461.91%7,780
Jan 21, 20267.127.547.127.327.320.27%4,471
Jan 20, 20267.537.797.307.307.30-5.07%3,662
Jan 19, 20267.797.797.547.697.69-1.03%213
Jan 16, 20267.857.857.117.777.771.30%14,737
Jan 14, 20268.008.007.607.677.67-0.90%2,874
Jan 13, 20268.408.407.747.747.74-3.01%753
Jan 12, 20268.008.007.757.987.980.88%1,868
Jan 9, 20268.298.297.707.917.91-3.18%4,545
Jan 8, 20268.008.257.818.178.17-10,800
Jan 7, 20268.468.468.028.178.17-1.57%25,129
Jan 6, 20268.428.458.128.308.30-2.47%30,098
Jan 5, 20268.348.648.348.518.510.59%10,783
Jan 2, 20268.238.548.238.468.460.71%15,154
Jan 1, 20268.448.488.288.408.402.44%12,729
Dec 31, 20258.598.598.208.208.20-3.19%7,216
Dec 30, 20258.358.548.288.478.470.59%12,612
Dec 29, 20258.638.648.228.428.42-1.98%11,708
Dec 26, 20258.678.678.328.598.591.06%3,131
Dec 24, 20258.508.628.508.508.500.71%8,272
Dec 23, 20258.228.648.228.448.44-0.12%102,626
Dec 22, 20258.548.788.318.458.450.36%5,942
Dec 19, 20258.568.858.418.428.42-1.52%4,926
Dec 18, 20258.958.958.428.558.55-3.61%5,800
Dec 17, 20258.849.008.808.878.870.34%5,420
Dec 16, 20258.818.998.588.848.84-3,349
Dec 15, 20258.658.958.658.848.841.03%1,364
Dec 12, 20258.959.298.628.758.750.81%6,943
Dec 11, 20258.668.728.668.688.68-2.14%54
Dec 10, 20258.898.958.578.878.871.26%1,767
Dec 9, 20258.608.798.408.768.761.27%8,606
Dec 8, 20259.199.198.128.658.65-4.42%17,356
Dec 5, 20259.209.208.819.059.05-2.48%4,488
Dec 4, 20259.009.458.939.289.281.42%4,515
Dec 3, 20258.989.348.989.159.150.55%1,744
Dec 2, 20259.209.209.109.109.10-0.87%248