T.T. Limited (TTL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:56PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 110.00 | 110.40 | 109.15 | 109.15 | 109.15 | 130 |
| 07 May 2024 | 111.55 | 113.85 | 108.95 | 109.00 | 109.00 | 1,242 |
| 06 May 2024 | 112.10 | 112.10 | 107.25 | 109.05 | 109.05 | 1,587 |
| 03 May 2024 | 112.00 | 112.00 | 108.40 | 109.90 | 109.90 | 596 |
| 02 May 2024 | 112.00 | 112.60 | 107.25 | 111.75 | 111.75 | 4,185 |
| 30 Apr 2024 | 111.00 | 112.10 | 109.30 | 111.45 | 111.45 | 1,839 |
| 29 Apr 2024 | 110.40 | 111.50 | 110.20 | 110.65 | 110.65 | 1,032 |
| 26 Apr 2024 | 113.05 | 113.30 | 109.95 | 110.40 | 110.40 | 4,412 |
| 25 Apr 2024 | 115.60 | 115.60 | 111.95 | 112.50 | 112.50 | 152 |
| 24 Apr 2024 | 111.00 | 115.90 | 108.90 | 113.30 | 113.30 | 15,508 |
| 23 Apr 2024 | 109.50 | 111.10 | 108.40 | 109.45 | 109.45 | 1,301 |
| 22 Apr 2024 | 106.05 | 109.80 | 106.05 | 108.20 | 108.20 | 3,412 |
| 19 Apr 2024 | 118.75 | 118.75 | 107.20 | 108.65 | 108.65 | 2,763 |
| 18 Apr 2024 | 110.50 | 112.85 | 110.00 | 110.00 | 110.00 | 2,207 |
| 16 Apr 2024 | 106.25 | 109.00 | 106.25 | 108.95 | 108.95 | 5,828 |
| 15 Apr 2024 | 107.60 | 108.25 | 106.10 | 107.90 | 107.90 | 2,381 |
| 12 Apr 2024 | 110.90 | 111.95 | 107.45 | 109.00 | 109.00 | 7,800 |
| 10 Apr 2024 | 113.10 | 113.15 | 111.00 | 111.25 | 111.25 | 141 |
| 09 Apr 2024 | 118.00 | 118.00 | 111.35 | 112.20 | 112.20 | 3,621 |
| 08 Apr 2024 | 108.10 | 117.00 | 108.10 | 116.00 | 116.00 | 22,801 |
| 05 Apr 2024 | 109.45 | 111.20 | 108.30 | 108.95 | 108.95 | 1,006 |
| 04 Apr 2024 | 108.30 | 113.00 | 108.30 | 110.00 | 110.00 | 873 |
| 03 Apr 2024 | 106.00 | 111.00 | 106.00 | 110.50 | 110.50 | 3,940 |
| 02 Apr 2024 | 109.60 | 111.75 | 107.35 | 108.00 | 108.00 | 3,805 |
| 01 Apr 2024 | 102.60 | 109.05 | 102.60 | 108.70 | 108.70 | 1,863 |
| 28 Mar 2024 | 107.10 | 109.00 | 103.65 | 104.65 | 104.65 | 19,280 |
| 27 Mar 2024 | 108.20 | 109.30 | 107.10 | 107.55 | 107.55 | 2,014 |
| 26 Mar 2024 | 110.75 | 110.75 | 107.25 | 107.55 | 107.55 | 3,326 |
| 22 Mar 2024 | 111.40 | 112.00 | 109.40 | 111.25 | 111.25 | 1,280 |
| 21 Mar 2024 | 110.00 | 115.00 | 110.00 | 111.50 | 111.50 | 5,156 |
| 20 Mar 2024 | 110.85 | 111.90 | 103.15 | 110.00 | 110.00 | 2,880 |
| 19 Mar 2024 | 111.60 | 112.05 | 111.30 | 111.30 | 111.30 | 141 |
| 18 Mar 2024 | 115.45 | 116.50 | 111.40 | 111.45 | 111.45 | 977 |
| 15 Mar 2024 | 118.05 | 118.05 | 112.50 | 113.35 | 113.35 | 12,051 |
| 14 Mar 2024 | 122.40 | 122.40 | 111.00 | 118.35 | 118.35 | 44,479 |
| 13 Mar 2024 | 105.15 | 125.50 | 103.00 | 121.80 | 121.80 | 71,139 |
| 12 Mar 2024 | 107.15 | 109.65 | 104.90 | 105.30 | 105.30 | 5,553 |
| 11 Mar 2024 | 112.25 | 112.30 | 107.30 | 109.05 | 109.05 | 7,594 |
| 07 Mar 2024 | 109.95 | 113.55 | 108.20 | 111.40 | 111.40 | 1,742 |
| 06 Mar 2024 | 110.05 | 112.90 | 106.35 | 109.00 | 109.00 | 9,837 |
| 05 Mar 2024 | 117.40 | 117.90 | 110.15 | 111.30 | 111.30 | 6,594 |
| 04 Mar 2024 | 113.80 | 116.70 | 112.25 | 114.75 | 114.75 | 6,564 |
| 01 Mar 2024 | 114.20 | 119.00 | 113.25 | 115.70 | 115.70 | 5,833 |
| 29 Feb 2024 | 113.00 | 115.80 | 112.00 | 114.20 | 114.20 | 41,595 |
| 28 Feb 2024 | 121.00 | 121.00 | 111.10 | 112.05 | 112.05 | 44,968 |
| 27 Feb 2024 | 108.00 | 127.90 | 108.00 | 123.65 | 123.65 | 191,254 |
| 26 Feb 2024 | 105.05 | 107.60 | 104.30 | 106.60 | 106.60 | 784 |
| 23 Feb 2024 | 105.40 | 105.70 | 103.30 | 104.75 | 104.75 | 2,938 |
| 22 Feb 2024 | 108.05 | 108.05 | 104.95 | 105.80 | 105.80 | 3,174 |
| 21 Feb 2024 | 109.10 | 109.10 | 106.00 | 106.70 | 106.70 | 981 |
| 20 Feb 2024 | 108.85 | 109.05 | 107.00 | 107.50 | 107.50 | 942 |
| 19 Feb 2024 | 112.20 | 113.00 | 100.50 | 107.25 | 107.25 | 3,084 |
| 16 Feb 2024 | 109.50 | 111.95 | 109.50 | 109.90 | 109.90 | 1,012 |
| 15 Feb 2024 | 109.00 | 109.20 | 107.00 | 108.20 | 108.20 | 789 |
| 14 Feb 2024 | 102.00 | 109.35 | 102.00 | 105.50 | 105.50 | 318 |
| 13 Feb 2024 | 106.05 | 106.80 | 102.85 | 104.05 | 104.05 | 1,056 |
| 12 Feb 2024 | 114.00 | 114.00 | 108.75 | 109.15 | 109.15 | 452 |
| 09 Feb 2024 | 110.10 | 114.00 | 109.15 | 110.35 | 110.35 | 4,953 |
| 08 Feb 2024 | 106.90 | 117.00 | 106.90 | 113.10 | 113.10 | 8,863 |
| 07 Feb 2024 | 111.35 | 111.35 | 109.05 | 109.05 | 109.05 | 3,828 |
| 06 Feb 2024 | 109.10 | 115.90 | 108.00 | 110.25 | 110.25 | 7,154 |
| 05 Feb 2024 | 116.55 | 116.55 | 106.60 | 107.45 | 107.45 | 3,824 |
| 02 Feb 2024 | 114.15 | 117.40 | 111.45 | 112.60 | 112.60 | 5,843 |
| 01 Feb 2024 | 112.00 | 117.90 | 111.55 | 113.90 | 113.90 | 4,474 |
| 31 Jan 2024 | 113.20 | 115.20 | 110.25 | 111.13 | 111.13 | 14,091 |
| 30 Jan 2024 | 115.65 | 115.71 | 110.85 | 111.96 | 111.96 | 11,540 |
| 29 Jan 2024 | 106.60 | 116.00 | 106.50 | 115.48 | 115.48 | 22,369 |
| 25 Jan 2024 | 106.35 | 106.35 | 104.50 | 105.15 | 105.15 | 2,532 |
| 24 Jan 2024 | 106.98 | 109.45 | 105.00 | 105.00 | 105.00 | 1,525 |
| 23 Jan 2024 | 108.11 | 108.94 | 105.80 | 106.38 | 106.38 | 5,699 |
| 19 Jan 2024 | 109.15 | 110.63 | 108.15 | 109.78 | 109.78 | 840 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 107.51 | 111.10 | 107.36 | 108.34 | 108.34 | 3,622 |
| 16 Jan 2024 | 111.40 | 114.90 | 108.30 | 108.84 | 108.84 | 11,172 |
| 15 Jan 2024 | 113.70 | 116.00 | 109.17 | 109.86 | 109.86 | 6,881 |
| 12 Jan 2024 | 114.39 | 116.35 | 112.49 | 113.02 | 113.02 | 5,095 |
| 11 Jan 2024 | 116.00 | 116.60 | 109.95 | 113.64 | 113.64 | 38,474 |
| 10 Jan 2024 | 101.30 | 114.70 | 101.30 | 113.67 | 113.67 | 18,486 |
| 09 Jan 2024 | 104.00 | 105.60 | 103.30 | 103.30 | 103.30 | 601 |
| 08 Jan 2024 | 96.10 | 110.45 | 96.10 | 103.48 | 103.48 | 8,642 |
| 05 Jan 2024 | 106.06 | 106.40 | 102.94 | 103.82 | 103.82 | 2,514 |
| 04 Jan 2024 | 105.30 | 107.80 | 105.23 | 106.05 | 106.05 | 1,352 |
| 03 Jan 2024 | 106.00 | 107.05 | 104.81 | 105.20 | 105.20 | 4,584 |
| 02 Jan 2024 | 108.49 | 108.50 | 105.00 | 107.31 | 107.31 | 6,769 |
| 01 Jan 2024 | 97.94 | 110.50 | 97.94 | 109.30 | 109.30 | 13,256 |
| 29 Dec 2023 | 102.00 | 102.00 | 99.94 | 99.94 | 99.94 | 504 |
| 28 Dec 2023 | 101.56 | 101.56 | 99.40 | 100.00 | 100.00 | 3,186 |
| 27 Dec 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 200 |
| 26 Dec 2023 | 101.00 | 104.00 | 101.00 | 101.69 | 101.69 | 1,354 |
| 22 Dec 2023 | 100.95 | 105.00 | 100.35 | 103.02 | 103.02 | 3,038 |
| 21 Dec 2023 | 99.98 | 102.63 | 99.10 | 102.20 | 102.20 | 224 |
| 20 Dec 2023 | 103.90 | 104.50 | 99.65 | 100.42 | 100.42 | 1,607 |
| 19 Dec 2023 | 101.72 | 106.00 | 99.80 | 104.44 | 104.44 | 7,152 |
| 18 Dec 2023 | 102.13 | 104.65 | 99.95 | 101.99 | 101.99 | 2,147 |
| 15 Dec 2023 | 105.75 | 105.75 | 102.13 | 102.13 | 102.13 | 1,552 |
| 14 Dec 2023 | 103.85 | 104.75 | 101.50 | 103.68 | 103.68 | 6,363 |
| 13 Dec 2023 | 103.10 | 104.62 | 101.26 | 102.85 | 102.85 | 3,038 |
| 12 Dec 2023 | 105.60 | 108.00 | 102.00 | 103.45 | 103.45 | 15,666 |
| 11 Dec 2023 | 98.25 | 104.20 | 97.75 | 103.39 | 103.39 | 2,831 |
| 08 Dec 2023 | 98.99 | 102.45 | 97.02 | 97.10 | 97.10 | 11,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.