T.T. Limited - TTL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.14	10.46	10.46	11.17	10.11	209,734
September 25, 2025	10.61	10.32	10.32	10.61	10.28	98,200
September 24, 2025	11.07	10.62	10.62	11.25	10.6	125,277
September 23, 2025	11.25	11.07	11.07	11.44	11.06	74,160
September 22, 2025	11.5	11.21	11.21	11.8	11.2	203,418
September 19, 2025	11.2	11.03	11.03	11.2	10.95	111,333
September 18, 2025	11.44	10.98	10.98	11.44	10.95	135,219
September 17, 2025	10.95	11.23	11.23	11.3	10.8	195,638
September 16, 2025	10.89	10.86	10.81	10.95	10.71	101,192
September 15, 2025	10.62	10.8	10.75	10.82	10.5	82,216
September 12, 2025	10.84	10.62	10.62	10.84	10.52	26,737
September 11, 2025	10.57	10.65	10.65	10.85	10.52	50,005
September 10, 2025	10.81	10.57	10.57	10.81	10.41	105,822
September 09, 2025	10.59	10.64	10.64	10.99	10.4	103,392
September 08, 2025	11.3	10.54	10.54	11.3	10.41	108,478
September 05, 2025	10.99	10.96	10.96	11.2	10.5	118,225
September 04, 2025	10.95	10.69	10.69	11.3	10.6	92,242
September 03, 2025	10.97	10.93	10.93	11	10.81	143,031
September 02, 2025	11	10.97	10.97	11	10.39	112,805
September 01, 2025	11.33	10.82	10.82	11.33	10.61	59,422
August 29, 2025	11.19	10.97	10.97	11.4	10.8	178,611
August 28, 2025	11.2	11.11	11.11	11.4	10.93	33,148
August 26, 2025	11.4	11.2	11.2	11.4	11.15	17,818
August 25, 2025	11.48	11.4	11.4	11.55	11.11	57,871
August 22, 2025	11.48	11.43	11.43	11.7	11.25	84,112
August 21, 2025	11.1	11.49	11.49	11.68	11.1	83,269
August 20, 2025	10.99	11.27	11.27	11.35	10.76	143,189
August 19, 2025	11	10.82	10.82	11	10.5	158,978
August 18, 2025	11	11.02	11.02	11.39	10.7	347,299
August 14, 2025	11.18	11.18	11.18	11.7	11.18	432,295
August 13, 2025	11.93	11.77	11.77	12	11.5	119,303
August 12, 2025	12.2	11.76	11.76	12.2	11.4	136,214
August 11, 2025	11.99	11.89	11.89	12.2	11.61	88,988
August 08, 2025	12.18	11.82	11.82	12.49	11.7	75,775
August 07, 2025	12.67	12.2	12.2	12.67	12.11	68,092
August 06, 2025	12.86	12.48	12.48	12.98	12.35	100,775
August 05, 2025	13.2	12.86	12.86	13.2	12.7	52,304
August 04, 2025	13.07	12.87	12.87	13.07	12.65	38,941
August 01, 2025	13.04	12.99	12.99	13.25	12.9	67,529
July 31, 2025	13.5	13.04	13.04	13.89	12.96	437,279
July 30, 2025	13.35	13.62	13.62	14.01	13	560,377
July 29, 2025	13.18	13.35	13.35	13.42	12.62	385,904
July 28, 2025	13.05	12.79	12.79	13.26	12.71	48,040
July 25, 2025	13.44	13	13	13.49	12.85	105,141
July 24, 2025	13.26	13.17	13.17	13.68	13.05	226,522
July 23, 2025	13.3	13.27	13.27	13.59	13.05	138,078
July 22, 2025	13.89	13.59	13.59	13.98	13.1	359,409
July 21, 2025	14.18	13.76	13.76	14.18	13.5	245,230
July 18, 2025	14.25	13.9	13.9	14.25	13.85	360,405
July 17, 2025	14.35	13.85	13.85	14.5	13.71	537,132
July 16, 2025	14.2	14.4	14.4	14.7	13.53	456,956
July 15, 2025	13.9	14.12	14.12	14.18	13.51	262,395
July 14, 2025	13.05	13.57	13.57	13.8	12.61	557,269
July 11, 2025	13.44	13.2	13.2	13.44	13	36,577
July 10, 2025	13.46	13.39	13.39	13.5	13.1	235,713
July 09, 2025	13.46	13.49	13.49	13.5	13.25	95,251
July 08, 2025	13.21	13.43	13.43	13.47	13.05	289,443
July 07, 2025	13.56	13.34	13.34	13.61	13.23	167,300
July 04, 2025	14.41	13.92	13.92	14.41	13.92	291,671
July 03, 2025	15.19	14.66	14.66	15.19	14.53	365,670

T.T. Limited (TTL.NS) NSE