Tata Textile Mills Limited (PSX:TATM)
Pakistan
· Delayed Price · Currency is PKR 172.75
+0.29 (0.17%)
At close: Dec 5, 2025
Tata Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.00 | 183.00 | 171.60 | 172.75 | 172.75 | 0.17% | 260,895 |
| Dec 4, 2025 | 179.99 | 179.99 | 171.01 | 172.46 | 172.46 | -3.39% | 168,359 |
| Dec 3, 2025 | 190.00 | 194.98 | 176.76 | 178.52 | 178.52 | -5.36% | 151,159 |
| Dec 2, 2025 | 197.00 | 204.00 | 186.11 | 188.63 | 188.63 | -4.62% | 321,941 |
| Dec 1, 2025 | 220.50 | 222.50 | 197.52 | 197.77 | 197.77 | -9.89% | 610,036 |
| Nov 28, 2025 | 205.10 | 222.59 | 204.00 | 219.47 | 219.47 | 8.46% | 2,768,271 |
| Nov 27, 2025 | 183.95 | 202.35 | 182.99 | 202.35 | 202.35 | 10.00% | 1,728,581 |
| Nov 26, 2025 | 172.25 | 183.95 | 170.33 | 183.95 | 183.95 | 10.00% | 1,122,968 |
| Nov 25, 2025 | 152.00 | 167.23 | 152.00 | 167.23 | 167.23 | 10.00% | 595,486 |
| Nov 24, 2025 | 168.98 | 168.98 | 150.60 | 152.03 | 152.03 | -8.40% | 135,144 |
| Nov 21, 2025 | 173.00 | 173.00 | 165.00 | 165.98 | 165.98 | -2.88% | 66,052 |
| Nov 20, 2025 | 177.00 | 177.00 | 169.00 | 170.91 | 170.91 | -0.89% | 78,451 |
| Nov 19, 2025 | 168.98 | 185.43 | 168.98 | 172.45 | 172.45 | 2.30% | 657,040 |
| Nov 18, 2025 | 189.00 | 191.85 | 168.28 | 168.57 | 168.57 | -9.85% | 902,373 |
| Nov 17, 2025 | 179.00 | 195.29 | 175.00 | 186.98 | 186.98 | 5.32% | 1,726,586 |
| Nov 14, 2025 | 165.00 | 177.54 | 161.40 | 177.54 | 177.54 | 10.00% | 1,427,751 |
| Nov 13, 2025 | 152.00 | 161.40 | 151.50 | 161.40 | 161.40 | 10.00% | 738,732 |
| Nov 12, 2025 | 125.00 | 146.73 | 125.00 | 146.73 | 146.73 | 10.00% | 574,049 |
| Nov 11, 2025 | 139.99 | 139.99 | 131.00 | 133.39 | 133.39 | -2.48% | 28,025 |
| Nov 10, 2025 | 137.95 | 140.00 | 135.06 | 136.78 | 136.78 | -1.04% | 19,922 |
| Nov 7, 2025 | 138.00 | 145.00 | 135.50 | 138.22 | 138.22 | 1.05% | 18,740 |
| Nov 6, 2025 | 139.90 | 139.90 | 133.70 | 136.78 | 136.78 | 1.12% | 16,999 |
| Nov 5, 2025 | 137.00 | 137.00 | 133.00 | 135.26 | 135.26 | -0.29% | 41,687 |
| Nov 4, 2025 | 141.00 | 141.00 | 135.00 | 135.66 | 135.66 | -3.25% | 41,603 |
| Nov 3, 2025 | 147.99 | 147.99 | 140.00 | 140.22 | 140.22 | -2.75% | 50,423 |
| Oct 31, 2025 | 154.97 | 154.97 | 140.15 | 144.18 | 144.18 | -3.09% | 111,643 |
| Oct 30, 2025 | 164.79 | 169.98 | 147.10 | 148.78 | 148.78 | -8.12% | 141,452 |
| Oct 29, 2025 | 178.50 | 185.30 | 160.02 | 161.92 | 161.92 | -6.07% | 656,174 |
| Oct 28, 2025 | 164.85 | 172.39 | 164.00 | 172.39 | 172.39 | 10.00% | 737,122 |
| Oct 27, 2025 | 148.50 | 156.72 | 146.00 | 156.72 | 156.72 | 10.00% | 185,441 |
| Oct 24, 2025 | 129.10 | 142.47 | 120.00 | 142.47 | 142.47 | 10.00% | 604,191 |
| Oct 23, 2025 | 139.98 | 139.98 | 129.00 | 129.52 | 129.52 | -4.85% | 52,774 |
| Oct 22, 2025 | 138.61 | 140.50 | 135.22 | 136.12 | 136.12 | -1.80% | 32,153 |
| Oct 21, 2025 | 144.00 | 144.50 | 138.00 | 138.61 | 138.61 | -4.06% | 73,390 |
| Oct 20, 2025 | 149.90 | 149.90 | 143.00 | 144.48 | 144.48 | -1.17% | 42,289 |
| Oct 17, 2025 | 147.00 | 148.00 | 145.00 | 146.19 | 146.19 | -0.49% | 14,840 |
| Oct 16, 2025 | 149.98 | 153.00 | 145.52 | 146.91 | 146.91 | 0.20% | 72,990 |
| Oct 15, 2025 | 152.50 | 152.50 | 146.01 | 146.61 | 146.61 | -1.80% | 41,800 |
| Oct 14, 2025 | 146.00 | 153.00 | 142.40 | 149.30 | 149.30 | 5.02% | 47,523 |
| Oct 13, 2025 | 145.50 | 156.00 | 135.55 | 142.17 | 142.17 | -3.36% | 161,907 |
| Oct 10, 2025 | 151.87 | 151.87 | 145.20 | 147.11 | 147.11 | -2.57% | 34,118 |
| Oct 9, 2025 | 156.60 | 159.00 | 146.01 | 150.99 | 150.99 | -2.36% | 62,888 |
| Oct 8, 2025 | 159.40 | 159.49 | 153.30 | 154.64 | 154.64 | -2.28% | 44,228 |
| Oct 7, 2025 | 164.98 | 164.98 | 155.05 | 158.25 | 158.25 | -2.61% | 40,070 |
| Oct 6, 2025 | 166.35 | 168.70 | 160.00 | 162.49 | 162.49 | -2.32% | 41,337 |
| Oct 3, 2025 | 169.50 | 170.00 | 166.00 | 166.35 | 166.35 | -1.00% | 24,582 |
| Oct 2, 2025 | 176.00 | 176.00 | 167.00 | 168.03 | 168.03 | -3.07% | 100,281 |
| Oct 1, 2025 | 168.13 | 179.00 | 163.00 | 173.36 | 173.36 | 3.11% | 153,026 |
| Sep 30, 2025 | 172.00 | 174.80 | 167.32 | 168.13 | 168.13 | -1.87% | 96,286 |
| Sep 29, 2025 | 175.99 | 175.99 | 171.00 | 171.33 | 171.33 | -2.63% | 74,559 |
| Sep 26, 2025 | 183.90 | 184.00 | 173.70 | 175.95 | 175.95 | -1.47% | 173,736 |
| Sep 25, 2025 | 162.34 | 178.57 | 160.00 | 178.57 | 178.57 | 10.00% | 400,258 |
| Sep 24, 2025 | 167.97 | 170.00 | 160.50 | 162.34 | 162.34 | -2.83% | 119,460 |
| Sep 23, 2025 | 170.00 | 172.00 | 154.38 | 167.07 | 167.07 | -2.60% | 205,362 |
| Sep 22, 2025 | 177.90 | 177.90 | 171.00 | 171.53 | 171.53 | -1.14% | 50,452 |
| Sep 19, 2025 | 182.80 | 182.80 | 170.00 | 173.51 | 173.51 | -1.45% | 40,962 |
| Sep 18, 2025 | 174.50 | 183.99 | 171.75 | 176.07 | 176.07 | 2.71% | 126,593 |
| 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 |