Turtlemint Fintech Solutions Limited TURTLEMINT
NSE · India · Finance
INR 69.71-6.73 (-8.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 69.79 | -8.70% | INR 76.02 | INR 76.40 | INR 69.25 | 2.76M |
| 2026-09-30 | INR 76.44 | -3.87% | INR 79.00 | INR 82.00 | INR 75.60 | 2.62M |
| 2026-09-29 | INR 79.52 | -4.53% | INR 84.00 | INR 84.05 | INR 78.80 | 2.54M |
| 2026-09-28 | INR 83.29 | -4.53% | INR 90.00 | INR 90.20 | INR 81.11 | 6.37M |
| 2026-09-25 | INR 87.24 | -19.99% | INR 90.65 | INR 97.77 | INR 87.24 | 17.99M |
| 2026-09-24 | INR 109.04 | -20.00% | INR 109.04 | INR 109.04 | INR 109.04 | 1.01M |
| 2026-09-23 | INR 136.30 | -2.80% | INR 141.36 | INR 143.37 | INR 135.00 | 1.01M |
| 2026-09-22 | INR 140.23 | +6.91% | INR 132.46 | INR 143.00 | INR 130.51 | 3.71M |
| 2026-09-21 | INR 131.17 | -2.20% | INR 134.12 | INR 135.40 | INR 130.40 | 407.90K |
| 2026-09-18 | INR 134.12 | +1.86% | INR 133.65 | INR 137.00 | INR 131.15 | 832.91K |
| 2026-09-17 | INR 131.67 | +3.08% | INR 131.00 | INR 136.59 | INR 129.81 | 1.64M |
| 2026-09-16 | INR 127.74 | -2.52% | INR 130.20 | INR 133.42 | INR 125.20 | 380.52K |
| 2026-09-15 | INR 131.04 | -3.73% | INR 137.30 | INR 138.39 | INR 130.00 | 357.60K |
| 2026-09-14 | INR 136.12 | 0.00% | INR 136.12 | INR 136.12 | INR 136.12 | 0 |
| 2026-09-11 | INR 136.12 | +3.25% | INR 131.99 | INR 136.87 | INR 129.84 | 589.48K |
| 2026-09-10 | INR 131.84 | -2.07% | INR 135.59 | INR 137.00 | INR 130.20 | 894.62K |
| 2026-09-09 | INR 134.62 | -3.75% | INR 139.10 | INR 139.10 | INR 133.80 | 423.54K |
| 2026-09-08 | INR 139.86 | -1.80% | INR 140.86 | INR 141.91 | INR 137.00 | 933.72K |
| 2026-09-07 | INR 142.42 | -1.15% | INR 144.08 | INR 145.09 | INR 140.19 | 553.34K |
| 2026-09-04 | INR 144.08 | -0.15% | INR 145.45 | INR 146.04 | INR 142.66 | 385.86K |
| 2026-09-03 | INR 144.29 | +0.15% | INR 145.00 | INR 148.19 | INR 143.10 | 596.95K |
| 2026-09-02 | INR 144.08 | -3.18% | INR 148.79 | INR 148.79 | INR 143.00 | 580.46K |
| 2026-09-01 | INR 148.81 | +3.25% | INR 145.75 | INR 150.05 | INR 139.10 | 1.56M |
| 2026-08-31 | INR 144.12 | -5.59% | INR 151.00 | INR 151.87 | INR 143.21 | 1.01M |
| 2026-08-28 | INR 152.65 | -0.64% | INR 153.62 | INR 160.00 | INR 148.00 | 3.79M |
| 2026-08-27 | INR 153.64 | +4.62% | INR 146.81 | INR 155.00 | INR 146.36 | 2.25M |
| 2026-08-26 | INR 146.86 | +0.64% | INR 147.70 | INR 149.00 | INR 141.60 | 1.19M |
| 2026-08-25 | INR 145.93 | -1.33% | INR 147.97 | INR 147.97 | INR 142.61 | 700.44K |
| 2026-08-24 | INR 147.89 | -0.97% | INR 149.34 | INR 154.25 | INR 145.00 | 1.19M |
| 2026-08-21 | INR 149.34 | +3.28% | INR 145.45 | INR 152.73 | INR 142.00 | 1.91M |
| 2026-08-20 | INR 144.60 | +4.09% | INR 146.00 | INR 146.50 | INR 141.50 | 2.11M |
| 2026-08-19 | INR 138.92 | -4.69% | INR 147.90 | INR 148.00 | INR 138.00 | 1.53M |
| 2026-08-18 | INR 145.75 | -2.93% | INR 147.15 | INR 158.50 | INR 144.11 | 9.09M |
| 2026-08-17 | INR 150.15 | +9.25% | INR 130.00 | INR 157.68 | INR 122.00 | 21.99M |
| 2026-08-14 | INR 137.44 | -2.70% | INR 143.00 | INR 145.85 | INR 135.76 | 990.91K |
| 2026-08-13 | INR 141.25 | +6.76% | INR 132.00 | INR 142.29 | INR 129.41 | 1.51M |
| 2026-08-12 | INR 132.31 | +5.11% | INR 127.16 | INR 138.00 | INR 125.00 | 2.04M |
| 2026-08-11 | INR 125.88 | +9.05% | INR 115.50 | INR 131.00 | INR 113.83 | 1.30M |
| 2026-08-10 | INR 115.43 | +3.21% | INR 111.84 | INR 117.00 | INR 110.41 | 446.57K |
| 2026-08-07 | INR 111.84 | -0.81% | INR 112.55 | INR 114.50 | INR 111.04 | 286.72K |
| 2026-08-06 | INR 112.75 | -2.05% | INR 115.99 | INR 116.22 | INR 112.50 | 242.97K |
| 2026-08-05 | INR 115.11 | +0.40% | INR 115.00 | INR 117.49 | INR 114.40 | 178.73K |
| 2026-08-04 | INR 114.65 | -2.48% | INR 118.93 | INR 118.96 | INR 114.11 | 375.14K |
| 2026-08-03 | INR 117.57 | -2.11% | INR 121.30 | INR 121.60 | INR 116.50 | 246.64K |
| 2026-07-31 | INR 120.10 | +3.79% | INR 115.21 | INR 121.39 | INR 115.21 | 416.65K |
| 2026-07-30 | INR 115.71 | -1.72% | INR 117.19 | INR 120.19 | INR 115.25 | 522.98K |
| 2026-07-29 | INR 117.73 | -3.37% | INR 123.51 | INR 123.51 | INR 116.86 | 810.10K |
| 2026-07-28 | INR 121.84 | -3.24% | INR 124.88 | INR 125.83 | INR 120.12 | 664.06K |
| 2026-07-27 | INR 125.92 | -3.19% | INR 130.30 | INR 131.50 | INR 123.94 | 957.64K |
| 2026-07-24 | INR 130.07 | +2.33% | INR 125.25 | INR 130.76 | INR 123.53 | 1.11M |
| 2026-07-23 | INR 127.11 | -2.60% | INR 130.61 | INR 131.07 | INR 126.80 | 543.79K |
| 2026-07-22 | INR 130.50 | -3.77% | INR 138.50 | INR 138.80 | INR 130.03 | 743.55K |
| 2026-07-21 | INR 135.61 | -6.02% | INR 142.94 | INR 144.62 | INR 135.05 | 1.47M |
| 2026-07-20 | INR 144.29 | +6.05% | INR 142.00 | INR 154.30 | INR 140.32 | 10.27M |
| 2026-07-17 | INR 136.06 | -1.23% | INR 137.99 | INR 139.38 | INR 134.00 | 329.71K |
| 2026-07-16 | INR 137.75 | -0.27% | INR 138.12 | INR 141.40 | INR 135.31 | 746.10K |
| 2026-07-15 | INR 138.12 | +0.88% | INR 137.02 | INR 141.79 | INR 136.20 | 907.33K |
| 2026-07-14 | INR 136.91 | +0.54% | INR 136.00 | INR 140.90 | INR 135.52 | 798.32K |
| 2026-07-13 | INR 136.18 | -0.44% | INR 135.05 | INR 141.00 | INR 132.84 | 1.68M |
| 2026-07-10 | INR 136.78 | +5.30% | INR 130.70 | INR 139.78 | INR 130.70 | 1.30M |
| 2026-07-09 | INR 129.89 | +0.64% | INR 129.29 | INR 132.95 | INR 129.02 | 819.02K |
| 2026-07-08 | INR 129.06 | -4.39% | INR 133.00 | INR 133.32 | INR 126.15 | 2.12M |
| 2026-07-07 | INR 134.99 | -1.29% | INR 136.75 | INR 137.00 | INR 133.30 | 466.52K |
| 2026-07-06 | INR 136.75 | -1.35% | INR 137.01 | INR 140.96 | INR 135.10 | 516.56K |
| 2026-07-03 | INR 138.62 | -0.43% | INR 139.90 | INR 142.83 | INR 135.40 | 1.76M |
| 2026-07-02 | INR 139.22 | -2.56% | INR 144.38 | INR 147.28 | INR 130.33 | 3.12M |
| 2026-07-01 | INR 142.88 | +4.60% | INR 136.60 | INR 146.99 | INR 136.10 | 3.61M |
| 2026-06-30 | INR 136.60 | +0.91% | INR 137.00 | INR 140.23 | INR 134.16 | 1.62M |
| 2026-06-29 | INR 135.37 | — | INR 134.90 | INR 144.95 | INR 132.00 | 11.99M |