T T Ltd

TTL
🏛️ India →
10.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.40 9.94 8.37 9.29 1.2M
2021-12-30 7.74 8.50 7.74 8.28 0.0M
2021-12-29 8.00 8.00 7.84 7.99 0.0M
2021-12-28 8.00 8.12 7.82 7.97 0.1M
2021-12-27 8.25 8.39 7.62 7.86 0.0M
2021-12-24 8.23 8.42 8.00 8.13 0.0M
2021-12-23 8.24 8.46 8.05 8.18 0.0M
2021-12-22 8.20 8.38 8.20 8.25 0.0M
2021-12-21 8.17 8.19 7.80 7.92 0.0M
2021-12-20 7.91 8.02 7.70 7.86 0.0M
2021-12-17 8.27 8.33 7.90 7.94 0.0M
2021-12-16 8.89 8.89 8.23 8.28 0.0M
2021-12-15 8.66 8.77 8.31 8.36 0.0M
2021-12-14 8.59 8.70 8.42 8.42 0.0M
2021-12-13 8.66 8.87 8.26 8.47 0.1M
2021-12-10 8.70 8.90 8.70 8.88 0.0M
2021-12-09 8.80 9.20 8.72 8.74 0.1M
2021-12-08 9.09 9.09 8.30 8.71 0.1M
2021-12-07 8.60 8.73 8.10 8.54 0.0M
2021-12-06 8.38 8.71 8.25 8.30 0.0M
2021-12-03 8.55 8.55 7.90 8.17 0.1M
2021-12-02 8.39 8.39 8.19 8.27 0.0M
2021-12-01 8.35 8.44 8.19 8.23 0.0M
2021-11-30 8.15 8.48 8.10 8.13 0.0M
2021-11-29 8.27 8.38 8.02 8.07 0.0M
2021-11-26 8.43 8.48 8.32 8.40 0.0M
2021-11-25 8.51 8.66 8.36 8.49 0.0M
2021-11-24 8.58 8.60 8.21 8.30 0.0M
2021-11-23 7.84 8.50 7.79 8.35 0.0M
2021-11-22 8.46 8.46 8.00 8.06 0.0M
2021-11-18 8.55 8.64 8.29 8.46 0.0M
2021-11-17 8.64 8.80 8.46 8.51 0.0M
2021-11-16 8.84 9.00 8.28 8.40 0.1M
2021-11-15 8.39 9.10 8.39 8.78 0.1M
2021-11-12 8.45 8.45 8.27 8.39 0.0M
2021-11-11 8.36 8.55 8.15 8.40 0.0M
2021-11-10 8.50 8.61 8.32 8.36 0.1M
2021-11-09 8.51 8.70 8.40 8.50 0.0M
2021-11-08 8.60 8.63 8.50 8.51 0.0M
2021-11-04 8.76 8.76 8.41 8.52 0.0M
2021-11-03 8.58 8.71 8.20 8.49 0.0M
2021-11-02 8.95 9.20 8.46 8.51 0.5M
2021-11-01 8.30 9.18 8.29 8.74 0.1M
2021-10-29 8.19 8.58 8.04 8.32 0.0M
2021-10-28 8.38 8.46 8.20 8.31 0.0M
2021-10-27 8.43 8.60 8.38 8.38 0.0M
2021-10-26 8.55 8.68 8.35 8.43 0.0M
2021-10-25 9.00 9.00 8.38 8.47 0.0M
2021-10-22 8.88 9.15 8.65 8.77 0.2M
2021-10-21 8.95 9.40 8.50 8.77 0.4M
2021-10-20 8.29 8.50 8.04 8.41 0.1M
2021-10-19 8.95 9.10 8.12 8.29 0.8M
2021-10-18 7.79 8.50 7.66 8.37 0.3M
2021-10-14 7.60 8.10 7.57 7.79 0.1M
2021-10-13 8.30 8.30 7.32 7.49 0.3M
2021-10-12 7.38 8.20 7.11 8.12 0.2M
2021-10-11 7.49 7.49 7.26 7.30 0.0M
2021-10-08 7.56 7.56 7.16 7.20 0.1M
2021-10-07 7.19 7.88 6.91 7.41 0.2M
2021-10-06 7.19 7.20 6.91 6.95 0.0M
2021-10-05 6.70 7.10 6.67 6.92 0.1M
2021-10-04 6.61 6.67 6.47 6.61 0.0M
2021-10-01 6.61 6.61 6.37 6.39 0.0M
2021-09-30 6.90 6.91 6.63 6.66 0.1M
2021-09-29 6.74 6.89 6.62 6.72 0.0M
2021-09-28 6.70 6.79 6.53 6.64 0.0M
2021-09-27 6.63 6.70 6.54 6.70 0.0M
2021-09-24 6.55 6.72 6.45 6.57 0.1M
2021-09-23 6.39 6.66 6.39 6.58 0.1M
2021-09-22 6.19 6.44 6.19 6.27 0.0M
2021-09-21 6.40 6.48 6.08 6.20 0.1M
2021-09-20 6.15 6.39 6.15 6.27 0.0M
2021-09-17 6.53 6.60 6.12 6.38 0.1M
2021-09-16 6.80 6.80 6.46 6.61 0.1M
2021-09-15 6.88 7.05 6.46 6.66 0.0M
2021-09-14 6.54 6.86 6.54 6.67 0.1M
2021-09-13 6.57 6.80 6.57 6.70 0.0M
2021-09-09 6.71 6.76 6.57 6.64 0.1M
2021-09-08 6.80 6.85 6.57 6.72 0.1M
2021-09-07 6.70 6.80 6.39 6.61 0.0M
2021-09-06 6.10 6.79 6.10 6.67 0.0M
2021-09-03 6.60 6.82 6.50 6.60 0.1M
2021-09-02 6.60 6.62 6.50 6.52 0.1M
2021-09-01 6.58 6.75 6.35 6.49 0.0M
2021-08-31 7.08 7.08 6.35 6.42 0.1M
2021-08-30 6.85 6.85 6.57 6.62 0.1M
2021-08-27 6.71 6.71 6.50 6.64 0.0M
2021-08-26 6.80 6.93 6.46 6.65 0.0M
2021-08-25 6.43 6.94 6.43 6.68 0.1M
2021-08-24 6.35 6.59 6.12 6.54 0.1M
2021-08-23 6.38 6.60 6.12 6.29 0.0M
2021-08-20 6.62 7.04 6.51 6.62 0.1M
2021-08-18 6.91 6.96 6.61 6.79 0.0M
2021-08-17 7.26 7.40 6.73 6.89 0.0M
2021-08-16 7.17 7.38 6.96 7.14 0.1M
2021-08-13 7.17 7.54 7.04 7.38 0.0M
2021-08-12 7.29 7.40 6.99 7.03 0.0M
2021-08-11 6.62 7.30 6.47 7.22 0.3M
2021-08-10 8.00 8.00 7.08 7.08 0.4M
2021-08-09 7.37 7.97 7.35 7.87 0.4M
2021-08-06 7.17 7.41 7.17 7.25 0.2M
2021-08-05 7.35 7.35 7.09 7.14 0.5M
2021-08-04 7.01 7.28 6.88 7.00 0.0M
2021-08-03 7.13 7.20 6.90 7.06 0.1M
2021-08-02 6.73 6.92 6.62 6.92 0.1M
2021-07-30 6.63 6.72 6.55 6.59 0.1M
2021-07-29 6.58 6.82 6.51 6.54 0.1M
2021-07-28 6.80 6.80 6.50 6.61 0.0M
2021-07-27 7.09 7.12 6.78 6.79 0.1M
2021-07-26 7.04 7.08 6.82 6.93 0.1M
2021-07-23 7.41 7.54 6.86 6.93 0.2M
2021-07-22 7.05 7.22 7.05 7.22 0.2M
2021-07-20 6.74 6.88 6.23 6.88 0.2M
2021-07-19 6.50 6.59 6.28 6.55 0.1M
2021-07-16 6.29 6.49 6.29 6.47 0.0M
2021-07-15 6.23 6.50 6.22 6.23 0.0M
2021-07-14 6.39 6.49 6.30 6.42 0.0M
2021-07-13 6.49 6.49 6.26 6.43 0.0M
2021-07-12 6.68 6.68 6.32 6.49 0.0M
2021-07-09 6.50 6.50 6.34 6.41 0.0M
2021-07-08 6.54 6.54 6.28 6.28 0.0M
2021-07-07 6.37 6.57 6.30 6.41 0.0M
2021-07-06 6.60 6.60 6.41 6.41 0.0M
2021-07-05 6.60 6.73 6.45 6.50 0.0M
2021-07-02 6.58 6.58 6.40 6.41 0.0M
2021-07-01 6.09 6.70 6.09 6.39 0.0M
2021-06-30 6.25 6.49 6.21 6.40 0.0M
2021-06-29 6.60 6.60 6.25 6.39 0.0M
2021-06-28 6.21 6.50 6.21 6.40 0.0M
2021-06-25 6.44 6.55 6.33 6.42 0.0M
2021-06-24 6.43 6.59 6.30 6.51 0.0M
2021-06-23 6.26 6.55 6.26 6.43 0.0M
2021-06-22 6.21 6.60 6.21 6.40 0.0M
2021-06-21 6.28 6.47 6.20 6.36 0.0M
2021-06-18 6.28 6.54 6.17 6.47 0.0M
2021-06-17 6.12 6.50 6.12 6.49 0.0M
2021-06-16 6.38 6.60 6.38 6.39 0.0M
2021-06-15 6.31 6.75 6.31 6.50 0.1M
2021-06-14 6.44 6.68 6.23 6.59 0.0M
2021-06-11 6.79 6.79 6.35 6.41 0.0M
2021-06-10 6.11 6.56 6.11 6.48 0.0M
2021-06-09 6.38 6.50 6.29 6.29 0.0M
2021-06-08 6.60 6.69 6.37 6.38 0.1M
2021-06-07 6.50 6.75 6.50 6.70 0.0M
2021-06-04 6.79 6.80 6.36 6.66 0.0M
2021-06-03 6.90 6.96 6.56 6.62 0.1M
2021-06-02 6.66 7.15 6.66 6.91 0.1M
2021-06-01 7.38 7.38 6.80 6.86 0.3M
2021-05-31 7.05 7.40 6.99 7.07 0.4M
2021-05-28 6.25 6.95 5.94 6.79 0.6M
2021-05-27 6.43 6.43 6.00 6.03 0.2M
2021-05-26 5.55 6.29 5.55 6.06 0.3M
2021-05-25 5.62 5.69 5.30 5.43 0.0M
2021-05-24 5.40 5.89 5.37 5.55 0.8M
2021-05-21 5.30 5.30 5.26 5.30 0.0M
2021-05-20 5.20 5.40 5.20 5.25 0.1M
2021-05-19 5.35 5.54 4.91 5.39 0.1M
2021-05-18 5.20 5.55 5.10 5.23 0.2M
2021-05-17 5.01 5.12 4.96 5.04 0.0M
2021-05-14 4.85 5.25 4.85 5.07 0.1M
2021-05-12 5.03 5.08 5.00 5.04 0.0M
2021-05-11 5.20 5.30 4.86 5.04 0.2M
2021-05-10 5.00 5.60 4.81 5.21 0.4M
2021-05-07 4.92 5.13 4.83 4.85 0.1M
2021-05-06 4.53 5.00 4.50 4.91 0.0M
2021-05-05 4.62 4.65 4.52 4.60 0.0M
2021-05-04 4.69 4.72 4.63 4.63 0.0M
2021-05-03 4.65 4.68 4.62 4.68 0.0M
2021-04-30 4.71 4.75 4.63 4.64 0.0M
2021-04-29 4.67 4.70 4.50 4.52 0.0M
2021-04-28 4.75 4.75 4.55 4.58 0.0M
2021-04-27 5.20 5.20 4.70 4.70 0.0M
2021-04-26 4.38 5.04 4.33 4.93 0.1M
2021-04-23 4.21 4.21 4.20 4.20 0.0M
2021-04-22 4.22 4.25 4.22 4.24 0.0M
2021-04-20 4.34 4.34 4.15 4.30 0.0M
2021-04-19 4.26 4.34 4.04 4.16 0.0M
2021-04-16 4.52 4.52 4.47 4.47 0.0M
2021-04-15 4.49 4.49 4.40 4.43 0.0M
2021-04-13 4.47 4.53 4.47 4.53 0.0M
2021-04-12 4.70 4.70 4.70 4.70 0.0M
2021-04-09 4.80 4.80 4.78 4.78 0.0M
2021-04-08 4.83 4.83 4.63 4.67 0.0M
2021-04-07 4.75 4.88 4.75 4.76 0.0M
2021-04-06 4.64 4.85 4.60 4.80 0.0M
2021-04-05 4.70 4.90 4.57 4.65 0.1M
2021-04-01 4.31 4.71 4.31 4.62 0.0M
2021-03-31 4.53 4.58 4.43 4.50 0.0M
2021-03-30 4.72 4.72 4.63 4.66 0.0M
2021-03-26 4.72 4.72 4.67 4.67 0.2M
2021-03-25 4.72 4.82 4.65 4.80 0.0M
2021-03-24 4.85 4.86 4.80 4.80 0.0M
2021-03-23 4.86 5.00 4.80 4.80 0.1M
2021-03-22 4.75 4.88 4.67 4.84 0.0M
2021-03-19 4.47 4.60 4.47 4.59 0.0M
2021-03-18 4.70 4.70 4.42 4.43 0.0M
2021-03-17 4.75 4.88 4.58 4.66 0.0M
2021-03-16 5.08 5.19 4.79 4.79 0.0M
2021-03-15 4.01 4.80 4.01 4.68 0.0M
2021-03-12 4.79 4.87 4.79 4.83 0.0M
2021-03-10 4.70 4.87 4.70 4.82 0.1M
2021-03-09 5.08 5.16 4.65 4.79 0.0M
2021-03-08 5.07 5.07 4.84 5.00 0.0M
2021-03-05 5.11 5.17 4.83 4.93 0.0M
2021-03-04 4.93 5.62 4.93 5.06 0.1M
2021-03-03 5.05 5.05 4.11 4.76 0.0M
2021-03-02 4.51 4.59 4.50 4.59 0.0M
2021-03-01 4.61 4.62 4.61 4.61 0.0M
2021-02-26 4.50 4.56 4.50 4.55 0.0M
2021-02-25 4.60 4.60 4.40 4.43 0.1M
2021-02-24 4.68 4.77 4.50 4.50 0.0M
2021-02-18 4.80 5.00 4.63 4.71 0.0M
2021-02-17 4.78 4.89 4.76 4.79 0.0M
2021-02-16 4.92 4.92 4.50 4.80 0.0M
2021-02-15 4.74 5.00 4.74 4.88 0.0M
2021-02-12 4.92 4.92 4.50 4.74 0.0M
2021-02-11 5.01 5.01 4.72 4.94 0.0M
2021-02-10 5.09 5.09 4.63 5.05 0.0M
2021-02-09 5.04 5.07 4.95 5.07 0.0M
2021-02-08 4.98 5.20 4.92 5.07 0.0M
2021-02-05 4.92 5.00 4.91 4.91 0.0M
2021-02-04 4.96 5.12 4.90 4.92 0.0M
2021-02-03 5.00 5.03 5.00 5.03 0.0M
2021-02-02 4.90 4.94 4.80 4.93 0.0M
2021-02-01 4.96 5.00 4.77 4.92 0.0M
2021-01-29 4.90 5.05 4.80 4.89 0.0M
2021-01-28 4.85 5.00 4.80 4.92 0.0M
2021-01-27 4.74 4.74 4.50 4.50 0.0M
2021-01-25 4.81 4.92 4.42 4.80 0.0M
2021-01-22 4.89 5.01 4.80 4.89 0.0M
2021-01-21 5.11 5.11 4.97 5.01 0.0M
2021-01-20 5.19 5.28 5.04 5.12 0.0M
2021-01-19 5.17 5.30 5.10 5.29 0.0M
2021-01-18 4.99 4.99 4.73 4.87 0.0M
2021-01-15 5.03 5.38 5.00 5.05 0.0M
2021-01-14 5.12 5.20 4.93 5.20 0.0M
2021-01-13 5.28 5.28 5.08 5.13 0.0M
2021-01-12 5.28 5.40 5.17 5.28 0.0M
2021-01-11 5.28 5.30 5.10 5.11 0.0M
2021-01-08 5.37 5.41 5.12 5.16 0.1M
2021-01-07 5.41 5.41 5.25 5.28 0.0M
2021-01-06 5.50 5.50 5.33 5.36 0.0M
2021-01-05 5.52 5.64 5.35 5.42 0.1M
2021-01-04 5.39 5.60 5.28 5.59 0.1M
2021-01-01 5.51 5.55 5.22 5.33 0.0M