TTI Enterprise Limited (BOM:538597)
India
· Delayed Price · Currency is INR 9.85
-0.33 (-3.24%)
At close: Apr 28, 2026
TTI Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.18 | 10.63 | 9.75 | 9.85 | 9.85 | -3.24% | 5,864 |
| Apr 27, 2026 | 10.18 | 10.38 | 9.70 | 10.18 | 10.18 | - | 1,272 |
| Apr 24, 2026 | 10.00 | 10.39 | 10.00 | 10.18 | 10.18 | 1.19% | 224 |
| Apr 23, 2026 | 10.05 | 10.49 | 10.05 | 10.06 | 10.06 | -3.64% | 11,506 |
| Apr 22, 2026 | 10.05 | 10.49 | 10.05 | 10.44 | 10.44 | 4.19% | 11,965 |
| Apr 21, 2026 | 10.00 | 10.45 | 9.75 | 10.02 | 10.02 | 0.20% | 11,288 |
| Apr 20, 2026 | 10.40 | 10.68 | 10.00 | 10.00 | 10.00 | -3.85% | 1,454 |
| Apr 17, 2026 | 10.70 | 10.70 | 9.97 | 10.40 | 10.40 | -0.86% | 2,099 |
| Apr 16, 2026 | 10.21 | 10.95 | 10.15 | 10.49 | 10.49 | -1.78% | 2,068 |
| Apr 15, 2026 | 10.78 | 10.78 | 9.76 | 10.68 | 10.68 | 3.99% | 17,285 |
| Apr 13, 2026 | 10.30 | 10.30 | 10.00 | 10.27 | 10.27 | 3.01% | 6,341 |
| Apr 10, 2026 | 9.31 | 9.97 | 9.05 | 9.97 | 9.97 | 4.95% | 8,716 |
| Apr 9, 2026 | 8.90 | 9.50 | 8.65 | 9.50 | 9.50 | 4.97% | 9,359 |
| Apr 8, 2026 | 8.87 | 9.05 | 8.71 | 9.05 | 9.05 | 4.99% | 8,139 |
| Apr 7, 2026 | 8.59 | 8.62 | 7.92 | 8.62 | 8.62 | 4.99% | 13,192 |
| Apr 6, 2026 | 7.99 | 8.54 | 7.77 | 8.21 | 8.21 | 0.74% | 7,273 |
| Apr 2, 2026 | 8.15 | 8.32 | 7.75 | 8.15 | 8.15 | - | 10,170 |
| Apr 1, 2026 | 8.45 | 8.45 | 7.67 | 8.15 | 8.15 | 0.99% | 2,710 |
| Mar 30, 2026 | 8.10 | 8.91 | 8.07 | 8.07 | 8.07 | -4.95% | 2,478 |
| Mar 27, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -4.93% | 1,453 |
| Mar 25, 2026 | 9.00 | 9.39 | 8.55 | 8.93 | 8.93 | -0.78% | 15,015 |
| Mar 24, 2026 | 8.88 | 9.00 | 8.44 | 9.00 | 9.00 | 1.35% | 7,540 |
| Mar 23, 2026 | 9.49 | 9.76 | 8.84 | 8.88 | 8.88 | -4.52% | 10,789 |
| Mar 20, 2026 | 9.28 | 9.30 | 8.55 | 9.30 | 9.30 | 4.97% | 4,313 |
| Mar 19, 2026 | 9.32 | 9.75 | 8.86 | 8.86 | 8.86 | -4.94% | 19,876 |
| Mar 18, 2026 | 9.26 | 9.70 | 9.26 | 9.32 | 9.32 | 0.11% | 2,921 |
| Mar 17, 2026 | 10.18 | 10.18 | 9.26 | 9.31 | 9.31 | -4.32% | 12,223 |
| Mar 16, 2026 | 9.46 | 9.73 | 8.81 | 9.73 | 9.73 | 4.96% | 52,032 |
| Mar 13, 2026 | 8.90 | 9.27 | 8.90 | 9.27 | 9.27 | 4.98% | 13,358 |
| Mar 12, 2026 | 9.25 | 9.26 | 8.82 | 8.83 | 8.83 | 0.11% | 2,532 |
| Mar 11, 2026 | 9.20 | 9.67 | 8.75 | 8.82 | 8.82 | -4.23% | 18,580 |
| Mar 10, 2026 | 9.63 | 9.99 | 9.15 | 9.21 | 9.21 | -4.36% | 12,318 |
| Mar 9, 2026 | 9.51 | 10.00 | 9.51 | 9.63 | 9.63 | -3.51% | 4,323 |
| Mar 6, 2026 | 9.90 | 10.19 | 9.54 | 9.98 | 9.98 | 0.10% | 480 |
| Mar 5, 2026 | 9.85 | 9.97 | 9.85 | 9.97 | 9.97 | 4.95% | 24,081 |
| Mar 4, 2026 | 9.67 | 10.19 | 9.25 | 9.50 | 9.50 | -2.16% | 21,570 |
| Mar 2, 2026 | 9.65 | 10.09 | 9.65 | 9.71 | 9.71 | -2.02% | 14,611 |
| Feb 27, 2026 | 10.40 | 10.40 | 9.91 | 9.91 | 9.91 | -2.17% | 2,788 |
| Feb 26, 2026 | 9.65 | 10.13 | 9.65 | 10.13 | 10.13 | 4.97% | 34,767 |
| Feb 25, 2026 | 10.19 | 10.19 | 9.65 | 9.65 | 9.65 | -3.40% | 1,361 |
| Feb 24, 2026 | 10.38 | 10.38 | 9.65 | 9.99 | 9.99 | -0.79% | 3,497 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.81 | 10.07 | 10.07 | -1.56% | 13,313 |
| Feb 20, 2026 | 10.00 | 10.24 | 9.82 | 10.23 | 10.23 | 0.59% | 8,957 |
| Feb 19, 2026 | 10.40 | 10.40 | 9.88 | 10.17 | 10.17 | -0.39% | 3,491 |
| Feb 18, 2026 | 10.00 | 10.35 | 9.81 | 10.21 | 10.21 | 3.44% | 8,939 |
| Feb 17, 2026 | 10.30 | 10.40 | 9.85 | 9.87 | 9.87 | -2.85% | 27,565 |
| Feb 16, 2026 | 9.68 | 10.35 | 9.60 | 10.16 | 10.16 | 2.83% | 27,223 |
| Feb 13, 2026 | 10.00 | 10.00 | 9.76 | 9.88 | 9.88 | 3.02% | 18,474 |
| Feb 12, 2026 | 9.51 | 10.20 | 9.51 | 9.59 | 9.59 | 1.48% | 8,643 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.12 | 9.45 | 9.45 | -3.18% | 5,007 |
| Feb 10, 2026 | 10.40 | 10.40 | 9.51 | 9.76 | 9.76 | -5.88% | 7,964 |
| Feb 9, 2026 | 9.90 | 10.48 | 9.90 | 10.37 | 10.37 | 6.69% | 55,129 |
| Feb 6, 2026 | 9.93 | 9.95 | 9.10 | 9.72 | 9.72 | 1.14% | 34,533 |
| Feb 5, 2026 | 9.00 | 9.80 | 8.71 | 9.61 | 9.61 | 16.06% | 77,194 |
| Feb 4, 2026 | 8.00 | 8.75 | 8.00 | 8.28 | 8.28 | 6.84% | 42,977 |
| Feb 3, 2026 | 6.60 | 7.99 | 6.60 | 7.75 | 7.75 | 15.84% | 75,291 |
| Feb 2, 2026 | 6.36 | 6.69 | 6.36 | 6.69 | 6.69 | 5.19% | 158 |
| Feb 1, 2026 | 6.36 | 6.84 | 6.16 | 6.36 | 6.36 | - | 6,023 |
| Jan 30, 2026 | 6.23 | 6.53 | 6.23 | 6.36 | 6.36 | -3.93% | 9,356 |
| Jan 29, 2026 | 6.40 | 6.79 | 6.40 | 6.62 | 6.62 | 4.42% | 7,188 |
| Jan 28, 2026 | 6.64 | 6.87 | 6.17 | 6.34 | 6.34 | -4.08% | 1,844 |
| Jan 27, 2026 | 6.17 | 7.25 | 6.00 | 6.61 | 6.61 | 6.61% | 4,643 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -1.43% | 7,021 |
| Jan 22, 2026 | 6.12 | 6.39 | 6.12 | 6.29 | 6.29 | 2.78% | 34,229 |
| Jan 21, 2026 | 6.48 | 6.48 | 6.12 | 6.12 | 6.12 | -1.45% | 5,594 |
| Jan 20, 2026 | 6.31 | 6.56 | 6.15 | 6.21 | 6.21 | -6.19% | 30,571 |
| Jan 19, 2026 | 6.30 | 6.66 | 6.30 | 6.62 | 6.62 | 2.95% | 3,532 |
| Jan 16, 2026 | 6.69 | 6.72 | 6.33 | 6.43 | 6.43 | -1.98% | 7,727 |
| Jan 14, 2026 | 6.90 | 6.98 | 6.56 | 6.56 | 6.56 | -4.51% | 1,991 |
| Jan 13, 2026 | 8.00 | 8.00 | 6.87 | 6.87 | 6.87 | - | 4,147 |
| Jan 12, 2026 | 6.80 | 6.90 | 6.80 | 6.87 | 6.87 | 1.03% | 2,528 |
| Jan 9, 2026 | 6.57 | 6.95 | 6.33 | 6.80 | 6.80 | 3.19% | 16,202 |
| Jan 8, 2026 | 7.02 | 7.03 | 6.06 | 6.59 | 6.59 | -8.85% | 31,751 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.22 | 7.23 | 7.23 | -0.55% | 4,307 |
| Jan 6, 2026 | 7.20 | 8.09 | 7.20 | 7.27 | 7.27 | -1.76% | 16,068 |
| Jan 5, 2026 | 6.98 | 7.90 | 6.98 | 7.40 | 7.40 | 6.63% | 4,987 |
| Jan 2, 2026 | 6.42 | 6.98 | 6.42 | 6.94 | 6.94 | 2.97% | 15,056 |
| Jan 1, 2026 | 6.87 | 6.87 | 6.51 | 6.74 | 6.74 | -1.75% | 5,016 |
| Dec 31, 2025 | 7.49 | 7.49 | 6.77 | 6.86 | 6.86 | -7.30% | 10,962 |
| Dec 30, 2025 | 7.15 | 7.49 | 6.57 | 7.40 | 7.40 | 0.14% | 15,866 |
| Dec 29, 2025 | 7.39 | 7.58 | 7.25 | 7.39 | 7.39 | -0.40% | 1,405 |
| Dec 26, 2025 | 7.26 | 7.55 | 7.26 | 7.42 | 7.42 | -0.40% | 15,358 |
| Dec 24, 2025 | 7.54 | 7.54 | 7.23 | 7.45 | 7.45 | 3.04% | 11,273 |
| Dec 23, 2025 | 7.53 | 7.58 | 7.22 | 7.23 | 7.23 | -3.60% | 5,991 |
| Dec 22, 2025 | 7.75 | 7.75 | 7.21 | 7.50 | 7.50 | -0.53% | 2,603 |
| Dec 19, 2025 | 7.45 | 7.67 | 7.30 | 7.54 | 7.54 | 1.21% | 1,518 |
| Dec 18, 2025 | 7.59 | 7.59 | 7.25 | 7.45 | 7.45 | -1.97% | 4,589 |
| Dec 17, 2025 | 7.54 | 7.80 | 7.45 | 7.60 | 7.60 | 0.80% | 2,909 |
| Dec 16, 2025 | 7.57 | 7.80 | 7.41 | 7.54 | 7.54 | -3.33% | 23,016 |
| Dec 15, 2025 | 7.56 | 7.84 | 7.56 | 7.80 | 7.80 | -0.89% | 3,165 |
| Dec 12, 2025 | 7.94 | 7.94 | 7.53 | 7.87 | 7.87 | 1.16% | 8,381 |
| Dec 11, 2025 | 7.84 | 8.00 | 7.52 | 7.78 | 7.78 | -0.77% | 8,685 |
| Dec 10, 2025 | 8.02 | 8.09 | 7.51 | 7.84 | 7.84 | -4.27% | 10,812 |
| Dec 9, 2025 | 8.20 | 8.20 | 7.96 | 8.19 | 8.19 | -0.12% | 9,467 |
| Dec 8, 2025 | 8.08 | 8.25 | 8.08 | 8.20 | 8.20 | 2.76% | 13,256 |
| Dec 5, 2025 | 7.98 | 8.00 | 7.91 | 7.98 | 7.98 | - | 8,626 |
| Dec 4, 2025 | 7.91 | 8.10 | 7.91 | 7.98 | 7.98 | -0.99% | 5,701 |
| Dec 3, 2025 | 8.16 | 8.16 | 8.01 | 8.06 | 8.06 | -0.37% | 2,216 |
| Dec 2, 2025 | 8.05 | 8.26 | 7.95 | 8.09 | 8.09 | -1.82% | 15,859 |
| Dec 1, 2025 | 8.24 | 8.27 | 8.01 | 8.24 | 8.24 | 1.98% | 3,168 |