T T Limited TTL
NSE · India · Process Industries
INR 7.87-0.20 (-2.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.85 | -2.73% | INR 8.11 | INR 8.30 | INR 7.71 | 236.19K |
| 2026-09-30 | INR 8.07 | +4.67% | INR 7.70 | INR 8.44 | INR 7.35 | 1.26M |
| 2026-09-29 | INR 7.71 | +5.18% | INR 7.33 | INR 8.25 | INR 7.12 | 878.50K |
| 2026-09-28 | INR 7.33 | +2.81% | INR 7.13 | INR 7.50 | INR 7.03 |
| 286.28K |
| 2026-09-25 | INR 7.13 | -1.66% | INR 7.28 | INR 7.38 | INR 7.09 | 176.66K |
| 2026-09-24 | INR 7.25 | -0.14% | INR 7.20 | INR 7.50 | INR 7.11 | 591.42K |
| 2026-09-23 | INR 7.26 | -0.41% | INR 7.02 | INR 7.50 | INR 7.02 | 413.64K |
| 2026-09-22 | INR 7.29 | -1.75% | INR 7.32 | INR 7.48 | INR 7.01 | 574.91K |
| 2026-09-21 | INR 7.42 | +2.49% | INR 7.36 | INR 7.50 | INR 7.13 | 296.58K |
| 2026-09-18 | INR 7.24 | +2.40% | INR 7.25 | INR 7.50 | INR 7.10 | 235.46K |
| 2026-09-17 | INR 7.07 | +9.95% | INR 6.49 | INR 7.60 | INR 6.48 | 626.28K |
| 2026-09-16 | INR 6.43 | -2.28% | INR 6.58 | INR 6.60 | INR 6.35 | 45.02K |
| 2026-09-15 | INR 6.58 | -1.20% | INR 6.56 | INR 6.75 | INR 6.53 | 43.24K |
| 2026-09-11 | INR 6.66 | -1.04% | INR 6.80 | INR 6.80 | INR 6.32 | 488.21K |
| 2026-09-10 | INR 6.73 | -1.61% | INR 6.84 | INR 6.99 | INR 6.41 | 375.67K |
| 2026-09-09 | INR 6.84 | +0.15% | INR 7.05 | INR 7.25 | INR 6.61 | 296.24K |
| 2026-09-08 | INR 6.83 | +1.34% | INR 6.79 | INR 7.15 | INR 6.61 | 146.58K |
| 2026-09-07 | INR 6.74 | -1.03% | INR 6.69 | INR 6.89 | INR 6.65 | 143.02K |
| 2026-09-04 | INR 6.81 | -0.73% | INR 7.03 | INR 7.08 | INR 6.77 | 210.02K |
| 2026-09-03 | INR 6.86 | +1.63% | INR 6.79 | INR 6.95 | INR 6.58 | 250.42K |
| 2026-09-02 | INR 6.75 | +1.66% | INR 6.65 | INR 6.80 | INR 6.45 | 158.75K |
| 2026-09-01 | INR 6.64 | 0.00% | INR 6.70 | INR 6.80 | INR 6.40 | 207.33K |
| 2026-08-31 | INR 6.64 | -0.30% | INR 6.50 | INR 6.88 | INR 6.49 | 245.58K |
| 2026-08-28 | INR 6.66 | +1.99% | INR 6.53 | INR 6.80 | INR 6.41 | 153.00K |
| 2026-08-27 | INR 6.53 | -0.91% | INR 6.70 | INR 6.90 | INR 6.31 | 501.85K |
| 2026-08-26 | INR 6.59 | +1.54% | INR 6.49 | INR 6.79 | INR 6.40 | 254.31K |
| 2026-08-25 | INR 6.49 | +3.02% | INR 6.30 | INR 6.70 | INR 6.29 | 1.13M |
| 2026-08-24 | INR 6.30 | +0.80% | INR 6.38 | INR 6.60 | INR 6.19 | 1.17M |
| 2026-08-21 | INR 6.25 | +0.48% | INR 6.33 | INR 6.69 | INR 6.10 | 774.05K |
| 2026-08-20 | INR 6.22 | -1.74% | INR 6.46 | INR 6.60 | INR 6.11 | 321.65K |
| 2026-08-19 | INR 6.33 | -2.31% | INR 6.50 | INR 6.70 | INR 6.31 | 159.23K |
| 2026-08-18 | INR 6.48 | +5.37% | INR 6.10 | INR 6.80 | INR 6.02 | 240.58K |
| 2026-08-17 | INR 6.15 | +0.16% | INR 6.14 | INR 6.20 | INR 5.80 | 269.61K |
| 2026-08-14 | INR 6.14 | -0.97% | INR 6.10 | INR 6.35 | INR 6.01 | 371.77K |
| 2026-08-13 | INR 6.20 | +4.73% | INR 5.99 | INR 6.30 | INR 5.89 | 145.84K |
| 2026-08-12 | INR 5.92 | +3.14% | INR 5.89 | INR 6.05 | INR 5.60 | 203.24K |
| 2026-08-11 | INR 5.74 | -1.88% | INR 5.97 | INR 6.00 | INR 5.50 | 178.46K |
| 2026-08-10 | INR 5.85 | +0.69% | INR 6.03 | INR 6.03 | INR 5.75 | 161.48K |
| 2026-08-07 | INR 5.81 | -7.48% | INR 6.28 | INR 6.39 | INR 5.70 | 736.31K |
| 2026-08-06 | INR 6.28 | +0.16% | INR 6.30 | INR 6.40 | INR 6.25 | 33.03K |
| 2026-08-05 | INR 6.27 | -0.16% | INR 6.38 | INR 6.50 | INR 6.20 | 59.37K |
| 2026-08-04 | INR 6.28 | -1.41% | INR 6.55 | INR 6.55 | INR 6.21 | 99.94K |
| 2026-08-03 | INR 6.37 | -0.78% | INR 6.47 | INR 6.60 | INR 6.30 | 192.56K |
| 2026-07-31 | INR 6.42 | +3.05% | INR 6.30 | INR 6.50 | INR 6.01 | 185.05K |
| 2026-07-30 | INR 6.23 | -0.64% | INR 6.15 | INR 6.34 | INR 6.10 | 66.55K |
| 2026-07-29 | INR 6.27 | +1.79% | INR 6.17 | INR 6.40 | INR 6.00 | 82.74K |
| 2026-07-28 | INR 6.16 | -1.75% | INR 6.27 | INR 6.39 | INR 6.11 | 48.76K |
| 2026-07-27 | INR 6.27 | -1.57% | INR 6.37 | INR 6.40 | INR 6.19 | 87.43K |
| 2026-07-24 | INR 6.37 | -0.47% | INR 6.30 | INR 6.50 | INR 6.22 | 139.19K |
| 2026-07-23 | INR 6.40 | -0.62% | INR 6.09 | INR 6.50 | INR 6.09 | 95.80K |
| 2026-07-22 | INR 6.44 | 0.00% | INR 6.44 | INR 6.50 | INR 6.27 | 107.93K |
| 2026-07-21 | INR 6.44 | -0.31% | INR 6.46 | INR 6.60 | INR 6.05 | 488.39K |
| 2026-07-20 | INR 6.46 | -1.52% | INR 6.88 | INR 6.88 | INR 6.42 | 105.25K |
| 2026-07-17 | INR 6.56 | -0.15% | INR 6.60 | INR 6.68 | INR 6.53 | 12.03K |
| 2026-07-16 | INR 6.57 | -0.90% | INR 6.74 | INR 6.74 | INR 6.56 | 26.38K |
| 2026-07-15 | INR 6.63 | -0.15% | INR 6.61 | INR 6.80 | INR 6.53 | 220.36K |
| 2026-07-14 | INR 6.64 | -1.48% | INR 6.61 | INR 6.79 | INR 6.60 | 46.98K |
| 2026-07-13 | INR 6.74 | -0.74% | INR 6.79 | INR 6.80 | INR 6.70 | 234.78K |
| 2026-07-10 | INR 6.79 | +0.74% | INR 6.90 | INR 6.90 | INR 6.65 | 251.38K |
| 2026-07-09 | INR 6.74 | +3.53% | INR 6.51 | INR 6.80 | INR 6.51 | 44.82K |
| 2026-07-08 | INR 6.51 | -2.54% | INR 6.68 | INR 6.75 | INR 6.47 | 120.93K |
| 2026-07-07 | INR 6.68 | -0.45% | INR 6.95 | INR 6.95 | INR 6.65 | 27.85K |
| 2026-07-06 | INR 6.71 | +1.05% | INR 6.83 | INR 6.83 | INR 6.63 | 45.38K |
| 2026-07-03 | INR 6.64 | -1.19% | INR 6.85 | INR 6.88 | INR 6.62 | 107.77K |
| 2026-07-02 | INR 6.72 | -1.18% | INR 6.62 | INR 6.89 | INR 6.62 | 59.49K |
| 2026-07-01 | INR 6.80 | 0.00% | INR 6.83 | INR 6.90 | INR 6.75 | 15.37K |
| 2026-06-30 | INR 6.80 | -0.15% | INR 6.70 | INR 6.99 | INR 6.70 | 67.55K |
| 2026-06-29 | INR 6.81 | 0.00% | INR 6.81 | INR 6.90 | INR 6.73 | 24.59K |
| 2026-06-26 | INR 6.81 | 0.00% | INR 6.81 | INR 6.81 | INR 6.81 | 0 |
| 2026-06-25 | INR 6.81 | -0.29% | INR 6.90 | INR 7.06 | INR 6.80 | 89.64K |
| 2026-06-24 | INR 6.83 | -0.73% | INR 6.99 | INR 7.00 | INR 6.62 | 245.94K |
| 2026-06-23 | INR 6.88 | -0.29% | INR 6.99 | INR 6.99 | INR 6.61 | 43.83K |
| 2026-06-22 | INR 6.90 | +1.02% | INR 6.97 | INR 6.99 | INR 6.86 | 65.26K |
| 2026-06-19 | INR 6.83 | -0.29% | INR 6.85 | INR 7.00 | INR 6.56 | 64.35K |
| 2026-06-18 | INR 6.85 | -1.30% | INR 6.94 | INR 6.99 | INR 6.80 | 71.07K |
| 2026-06-17 | INR 6.94 | +2.36% | INR 6.61 | INR 7.00 | INR 6.61 | 375.43K |
| 2026-06-16 | INR 6.78 | -0.29% | INR 6.92 | INR 6.92 | INR 6.77 | 85.35K |
| 2026-06-15 | INR 6.80 | 0.00% | INR 7.18 | INR 7.18 | INR 6.75 | 227.31K |
| 2026-06-12 | INR 6.80 | -3.41% | INR 7.19 | INR 7.37 | INR 6.76 | 501.98K |
| 2026-06-11 | INR 7.04 | +0.57% | INR 7.25 | INR 7.39 | INR 6.93 | 94.19K |
| 2026-06-10 | INR 7.00 | -7.04% | INR 7.70 | INR 7.70 | INR 6.93 | 277.94K |
| 2026-06-09 | INR 7.53 | +1.35% | INR 7.43 | INR 7.76 | INR 7.35 | 39.94K |
| 2026-06-08 | INR 7.43 | -3.38% | INR 7.61 | INR 7.84 | INR 7.36 | 35.18K |
| 2026-06-05 | INR 7.69 | +4.77% | INR 7.50 | INR 7.90 | INR 7.31 | 145.00K |
| 2026-06-04 | INR 7.34 | +0.27% | INR 7.25 | INR 7.50 | INR 7.25 | 49.43K |
| 2026-06-03 | INR 7.32 | +0.14% | INR 7.60 | INR 7.60 | INR 7.25 | 58.72K |
| 2026-06-02 | INR 7.31 | -1.22% | INR 7.40 | INR 7.44 | INR 7.27 | 36.81K |
| 2026-06-01 | INR 7.40 | +0.14% | INR 7.39 | INR 7.52 | INR 7.17 | 66.32K |
| 2026-05-29 | INR 7.39 | -0.67% | INR 7.44 | INR 7.61 | INR 7.20 | 76.10K |
| 2026-05-28 | INR 7.44 | 0.00% | INR 7.44 | INR 7.44 | INR 7.44 | 0 |