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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	8.9	8.76	8.76	9.25	8.52	147,596
December 11, 2025	8.85	8.84	8.84	8.9	8.52	38,420
December 10, 2025	8.9	8.83	8.83	8.98	8.77	33,304
December 09, 2025	8.85	8.75	8.75	8.9	8.4	47,440
December 08, 2025	9.04	8.68	8.68	9.04	8.38	94,348
December 05, 2025	9	9.04	9.04	9.15	8.85	47,851
December 04, 2025	9.01	8.99	8.99	9.21	8.9	77,013
December 03, 2025	9.12	9.1	9.1	9.33	9	50,611
December 02, 2025	9.3	9.21	9.21	9.36	9.1	31,080
December 01, 2025	9.41	9.28	9.28	9.41	9.11	46,678
November 28, 2025	9.3	9.23	9.23	9.43	9.23	103,266
November 27, 2025	9.5	9.34	9.34	9.5	9.32	29,496
November 26, 2025	9.58	9.41	9.41	9.75	9.21	183,226
November 25, 2025	9.63	9.41	9.41	9.63	9.28	56,508
November 24, 2025	9.96	9.22	9.22	9.96	9.18	211,276
November 21, 2025	9.1	9.34	9.34	10	8.25	1.38M
November 19, 2025	9.5	9.44	9.44	9.5	9.25	77,811
November 18, 2025	9.33	9.3	9.3	9.9	9.25	268,215
November 17, 2025	9.25	9.52	9.52	9.9	9.2	250,747
November 14, 2025	9.3	9.14	9.14	9.5	8.69	98,644
November 13, 2025	9.15	9.09	9.09	9.2	9.01	40,017
November 12, 2025	9.48	9.14	9.14	9.48	9.05	75,809
November 11, 2025	9.5	9.21	9.21	9.65	9.1	77,703
November 10, 2025	9.3	9.5	9.5	9.65	9.2	59,499
November 07, 2025	8.98	9.55	9.55	9.6	8.75	163,847
November 06, 2025	9.45	8.98	8.98	9.56	8.88	237,742
November 04, 2025	9.5	9.41	9.41	9.72	9.3	93,933
November 03, 2025	9.75	9.4	9.4	9.77	9.25	215,283
October 31, 2025	9.98	9.75	9.75	9.98	9.7	68,675
October 30, 2025	9.7	9.88	9.88	10.04	9.7	35,703
October 29, 2025	9.91	9.99	9.99	10.08	9.25	267,798
October 28, 2025	10.2	9.91	9.91	10.2	9.87	95,290
October 27, 2025	10.13	10.05	10.05	10.25	9.8	202,552
October 24, 2025	10.03	10.13	10.13	10.24	9.73	197,729
October 23, 2025	10.02	10.03	10.03	10.1	9.82	62,862
October 21, 2025	9.7	9.99	9.99	10.37	9.7	92,166
October 20, 2025	10.15	9.97	9.97	10.34	9.9	190,461
October 17, 2025	10.39	10.15	10.15	10.39	10.05	28,502
October 16, 2025	10.59	10.18	10.18	10.59	10.1	99,632
October 15, 2025	10.19	10.3	10.3	10.38	10.19	61,254
October 14, 2025	10.39	10.39	10.39	10.45	10.23	196,281
October 13, 2025	10.2	10.17	10.17	10.25	10.02	182,870
October 10, 2025	10.27	10.27	10.27	10.38	10.02	78,712
October 09, 2025	10.34	10.22	10.22	10.35	10	86,596
October 08, 2025	10.36	10.17	10.17	10.39	10	121,324
October 07, 2025	10.35	10.14	10.14	10.44	10.1	77,780
October 06, 2025	10.38	10.33	10.33	10.49	10.17	56,271
October 03, 2025	10.6	10.38	10.38	10.6	10.3	60,008
October 01, 2025	10.68	10.4	10.4	10.68	10.1	44,294
September 30, 2025	10.61	10.48	10.48	10.73	10.15	83,881
September 29, 2025	10.67	10.3	10.3	10.67	10.21	79,825
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

T.T. Limited (TTL.NS) NSE