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
2022-12-30 8.70 8.79 8.55 8.56 0.0M
2022-12-29 8.47 8.71 8.47 8.54 0.0M
2022-12-28 8.40 8.66 8.33 8.66 0.0M
2022-12-27 8.27 8.46 8.23 8.39 0.0M
2022-12-26 7.78 8.13 7.70 8.06 0.0M
2022-12-23 8.05 8.05 7.73 7.78 0.0M
2022-12-22 8.23 8.23 8.21 8.23 0.0M
2022-12-21 8.80 8.91 8.46 8.49 0.0M
2022-12-20 8.96 9.06 8.80 8.81 0.0M
2022-12-19 8.82 8.92 8.82 8.92 0.0M
2022-12-16 9.05 9.08 8.83 8.85 0.0M
2022-12-15 9.20 9.20 9.03 9.03 0.0M
2022-12-14 9.20 9.20 9.13 9.13 0.0M
2022-12-13 9.14 9.19 9.13 9.15 0.0M
2022-12-12 9.22 9.25 9.12 9.12 0.0M
2022-12-09 9.18 9.51 9.18 9.18 0.0M
2022-12-08 9.29 9.32 9.12 9.20 0.0M
2022-12-07 9.32 9.46 9.13 9.29 0.0M
2022-12-06 9.44 9.51 9.31 9.36 0.0M
2022-12-05 9.70 9.70 9.37 9.43 0.0M
2022-12-02 9.70 9.70 9.44 9.46 0.0M
2022-12-01 9.39 9.70 9.29 9.50 0.1M
2022-11-30 9.25 9.39 9.25 9.32 0.0M
2022-11-29 9.61 9.61 9.29 9.34 0.0M
2022-11-28 9.30 9.70 9.10 9.54 0.0M
2022-11-25 9.44 9.50 9.30 9.30 0.0M
2022-11-24 9.38 9.58 9.33 9.46 0.0M
2022-11-23 9.29 9.70 9.04 9.44 0.1M
2022-11-22 9.45 9.55 9.25 9.46 0.0M
2022-11-21 9.60 9.68 9.12 9.48 0.0M
2022-11-18 9.46 9.50 9.29 9.49 0.0M
2022-11-17 9.55 9.59 9.21 9.32 0.0M
2022-11-16 9.31 9.90 9.22 9.45 0.1M
2022-11-15 9.21 9.47 8.90 9.09 0.2M
2022-11-14 9.32 9.52 9.29 9.39 0.0M
2022-11-11 9.41 9.78 9.41 9.46 0.1M
2022-11-10 9.86 10.20 9.41 9.48 0.0M
2022-11-09 9.63 9.99 9.63 9.81 0.0M
2022-11-07 9.96 9.96 9.46 9.51 0.1M
2022-11-04 10.01 10.79 9.83 9.96 0.1M
2022-11-03 9.51 10.99 9.14 10.18 0.3M
2022-11-02 8.28 9.88 8.28 9.88 0.1M
2022-11-01 8.31 8.39 8.23 8.23 0.0M
2022-10-31 8.02 8.63 8.02 8.31 0.0M
2022-10-28 8.52 8.52 8.37 8.39 0.0M
2022-10-27 8.46 8.46 8.46 8.46 0.0M
2022-10-25 8.40 8.40 8.40 8.40 0.0M
2022-10-24 8.49 8.60 8.29 8.41 0.0M
2022-10-21 8.50 8.60 8.23 8.60 0.0M
2022-10-20 8.64 8.64 8.23 8.25 0.0M
2022-10-19 8.50 8.61 8.40 8.42 0.0M
2022-10-18 8.71 8.77 8.49 8.50 0.0M
2022-10-17 8.35 8.58 8.35 8.49 0.1M
2022-10-14 8.62 8.76 8.45 8.50 0.0M
2022-10-13 8.76 8.76 8.53 8.63 0.0M
2022-10-12 8.96 9.06 8.71 8.79 0.0M
2022-10-11 9.07 9.21 8.91 8.95 0.1M
2022-10-07 8.96 9.40 8.96 9.23 0.0M
2022-10-06 8.90 9.09 8.79 8.79 0.0M
2022-10-04 8.69 8.90 8.68 8.90 0.0M
2022-10-03 8.59 8.80 8.57 8.79 0.0M
2022-09-30 8.54 8.68 8.46 8.59 0.0M
2022-09-29 8.89 8.89 8.51 8.52 0.0M
2022-09-28 8.94 9.04 8.62 8.68 0.0M
2022-09-27 9.01 9.14 8.84 8.94 0.0M
2022-09-26 8.96 9.20 8.90 9.01 0.0M
2022-09-23 9.29 9.70 9.03 9.11 0.0M
2022-09-22 9.04 9.49 9.04 9.13 0.0M
2022-09-21 9.15 9.49 9.06 9.20 0.0M
2022-09-20 9.27 9.54 9.21 9.24 0.0M
2022-09-19 8.51 9.50 8.51 9.23 0.0M
2022-09-16 9.35 9.59 9.11 9.16 0.0M
2022-09-15 9.24 9.81 9.24 9.56 0.0M
2022-09-14 9.32 9.60 9.20 9.48 0.0M
2022-09-13 8.96 9.95 8.88 9.60 0.1M
2022-09-12 8.85 9.00 8.76 8.84 0.0M
2022-09-09 9.28 9.29 8.83 8.91 0.0M
2022-09-08 9.30 9.30 9.09 9.09 0.0M
2022-09-07 9.32 9.32 8.93 9.06 0.0M
2022-09-06 9.63 9.63 9.17 9.29 0.0M
2022-09-05 9.15 9.99 9.15 9.49 0.0M
2022-09-02 8.70 9.71 8.70 9.06 0.0M
2022-09-01 8.68 8.70 8.51 8.60 0.0M
2022-08-30 8.20 8.70 8.20 8.65 0.0M
2022-08-29 8.22 8.49 8.22 8.34 0.0M
2022-08-26 8.42 8.54 8.14 8.22 0.0M
2022-08-25 8.48 8.59 8.33 8.49 0.0M
2022-08-24 8.25 8.45 8.25 8.27 0.0M
2022-08-23 8.46 8.46 8.20 8.31 0.0M
2022-08-22 8.24 8.68 8.17 8.29 0.0M
2022-08-19 8.52 8.65 8.50 8.65 0.0M
2022-08-18 9.24 9.24 8.30 8.51 0.1M
2022-08-17 8.31 8.37 8.20 8.20 0.0M
2022-08-16 8.65 8.65 8.40 8.40 0.0M
2022-08-12 8.17 8.47 8.16 8.40 0.0M
2022-08-11 8.22 8.37 8.10 8.27 0.0M
2022-08-10 8.55 8.55 8.02 8.22 0.0M
2022-08-08 8.05 8.40 8.05 8.29 0.0M
2022-08-05 7.70 7.83 7.53 7.75 0.0M
2022-08-04 8.01 8.27 7.79 7.85 0.0M
2022-08-03 8.04 8.10 7.87 8.10 0.0M
2022-08-02 7.88 8.14 7.88 8.13 0.0M
2022-08-01 7.80 7.80 7.74 7.76 0.0M
2022-07-28 7.50 7.75 7.50 7.70 0.0M
2022-07-27 7.70 7.80 7.59 7.77 0.0M
2022-07-26 7.85 7.89 7.74 7.74 0.0M
2022-07-25 7.65 7.70 7.62 7.70 0.0M
2022-07-22 7.51 7.70 7.45 7.58 0.0M
2022-07-21 7.44 7.50 7.42 7.50 0.0M
2022-07-20 7.35 7.60 7.25 7.29 0.0M
2022-07-19 7.27 7.27 7.20 7.26 0.0M
2022-07-18 7.21 7.21 7.21 7.21 0.0M
2022-07-14 7.15 7.15 7.04 7.04 0.0M
2022-07-13 7.30 7.30 7.08 7.11 0.0M
2022-07-12 7.24 7.24 7.12 7.18 0.0M
2022-07-11 7.09 7.17 7.05 7.16 0.0M
2022-07-08 7.20 7.27 7.05 7.13 0.0M
2022-07-07 7.22 7.25 7.22 7.25 0.0M
2022-07-06 7.19 7.19 6.95 6.96 0.0M
2022-07-05 7.28 7.35 7.15 7.23 0.0M
2022-07-04 6.92 7.20 6.74 7.11 0.0M
2022-07-01 7.37 7.40 6.59 6.84 0.0M
2022-06-30 7.43 7.43 7.27 7.30 0.0M
2022-06-29 7.56 8.15 7.36 7.53 0.0M
2022-06-28 7.46 7.53 7.33 7.34 0.0M
2022-06-27 7.45 7.78 7.45 7.62 0.0M
2022-06-24 7.32 7.32 7.27 7.28 0.0M
2022-06-23 7.11 7.11 7.10 7.10 0.0M
2022-06-22 7.30 7.30 7.01 7.02 0.0M
2022-06-21 7.20 7.36 7.15 7.28 0.0M
2022-06-20 7.53 7.53 7.07 7.24 0.0M
2022-06-17 7.21 7.53 7.17 7.53 0.0M
2022-06-16 7.50 7.50 7.08 7.09 0.0M
2022-06-15 7.47 7.69 7.40 7.41 0.0M
2022-06-14 8.38 8.38 7.34 7.47 0.1M
2022-06-13 8.78 8.80 8.18 8.21 0.0M
2022-06-09 9.16 9.16 8.76 8.87 0.0M
2022-06-08 9.02 9.16 8.96 9.16 0.0M
2022-06-07 9.39 9.39 8.50 8.97 0.0M
2022-06-06 8.96 8.96 8.96 8.96 0.0M
2022-06-03 9.23 9.31 8.72 8.74 0.0M
2022-06-02 8.92 9.13 8.60 8.93 0.0M
2022-06-01 9.06 9.42 8.94 9.12 0.0M
2022-05-31 8.95 9.10 8.85 8.85 0.0M
2022-05-30 9.00 9.14 8.84 8.94 0.0M
2022-05-27 8.89 9.06 8.81 8.96 0.0M
2022-05-26 9.02 9.84 8.72 8.73 0.0M
2022-05-25 9.11 9.15 8.80 8.82 0.0M
2022-05-24 9.05 9.54 8.71 9.12 0.0M
2022-05-23 9.25 9.25 8.90 9.00 0.0M
2022-05-20 9.40 9.40 9.25 9.25 0.0M
2022-05-19 9.24 9.27 9.06 9.06 0.0M
2022-05-18 9.51 9.67 9.30 9.38 0.0M
2022-05-17 9.18 9.80 8.99 9.46 0.1M
2022-05-16 9.47 9.47 8.80 9.10 0.0M
2022-05-13 9.12 9.28 8.80 8.85 0.0M
2022-05-12 9.70 9.75 8.82 8.95 0.1M
2022-05-11 10.43 10.45 9.54 10.18 0.0M
2022-05-10 10.50 10.63 10.13 10.17 0.0M
2022-05-09 10.49 10.61 10.30 10.60 0.0M
2022-05-06 10.74 10.75 10.46 10.60 0.0M
2022-05-05 11.06 11.27 11.00 11.01 0.0M
2022-05-04 11.56 11.56 10.79 10.86 0.0M
2022-05-02 11.41 11.62 11.20 11.38 0.0M
2022-04-29 12.10 12.10 11.25 11.31 0.0M
2022-04-28 11.48 11.48 11.23 11.25 0.0M
2022-04-27 11.87 11.87 11.14 11.27 0.0M
2022-04-26 11.39 11.98 11.21 11.42 0.1M
2022-04-25 11.43 11.63 11.10 11.18 0.0M
2022-04-22 11.98 11.98 11.54 11.56 0.0M
2022-04-21 12.04 12.39 11.80 11.91 0.1M
2022-04-20 12.80 12.92 11.70 11.88 0.4M
2022-04-19 10.90 12.77 10.77 12.36 0.8M
2022-04-18 10.78 10.81 10.62 10.64 0.0M
2022-04-13 10.64 10.98 10.12 10.64 0.1M
2022-04-12 10.68 10.70 10.63 10.65 0.0M
2022-04-11 10.11 11.14 10.11 10.81 0.1M
2022-04-08 10.67 10.71 10.47 10.52 0.0M
2022-04-07 10.68 10.88 10.50 10.52 0.1M
2022-04-06 10.85 10.85 10.46 10.60 0.0M
2022-04-05 10.91 11.00 10.50 10.58 0.0M
2022-04-04 10.60 10.94 10.55 10.68 0.0M
2022-04-01 10.34 10.90 10.29 10.60 0.0M
2022-03-31 10.35 10.54 10.14 10.15 0.0M
2022-03-30 10.27 10.46 10.26 10.35 0.0M
2022-03-29 10.37 10.37 9.90 9.98 0.0M
2022-03-28 10.51 10.51 10.09 10.18 0.1M
2022-03-25 10.54 10.73 10.30 10.47 0.0M
2022-03-24 10.77 10.92 10.60 10.68 0.0M
2022-03-23 11.50 11.50 10.64 10.76 0.0M
2022-03-22 11.01 11.20 10.77 10.94 0.0M
2022-03-21 10.76 11.30 10.60 11.00 0.1M
2022-03-17 10.60 10.78 10.60 10.72 0.1M
2022-03-16 10.83 10.87 10.58 10.63 0.0M
2022-03-15 10.67 10.86 10.40 10.46 0.0M
2022-03-14 10.72 10.80 10.57 10.61 0.0M
2022-03-11 10.30 10.63 10.22 10.54 0.0M
2022-03-10 10.50 10.62 10.14 10.33 0.0M
2022-03-09 10.09 10.30 10.07 10.26 0.0M
2022-03-08 10.32 10.32 9.52 9.74 0.0M
2022-03-07 9.82 10.23 9.73 9.94 0.0M
2022-03-04 10.58 10.58 9.70 9.98 0.0M
2022-03-03 10.30 10.43 10.10 10.18 0.0M
2022-03-02 10.01 10.30 9.76 10.18 0.0M
2022-02-28 9.89 10.33 9.64 10.22 0.0M
2022-02-25 10.00 10.50 9.62 10.29 0.1M
2022-02-24 9.70 10.28 9.16 9.32 0.1M
2022-02-23 10.28 10.56 10.21 10.28 0.0M
2022-02-22 9.65 10.47 9.65 10.21 0.1M
2022-02-21 10.93 10.96 10.38 10.73 0.0M
2022-02-18 11.25 11.46 10.62 10.85 0.1M
2022-02-17 11.59 11.85 11.20 11.29 0.0M
2022-02-16 11.03 11.69 11.03 11.47 0.1M
2022-02-15 10.55 11.37 10.55 10.88 0.1M
2022-02-14 10.32 11.55 10.32 10.93 0.3M
2022-02-11 12.21 12.21 11.86 11.96 0.1M
2022-02-10 12.03 12.80 11.88 12.21 0.2M
2022-02-09 12.03 12.21 11.93 12.01 0.1M
2022-02-08 12.30 12.60 11.93 12.11 0.0M
2022-02-07 12.47 12.52 12.16 12.27 0.0M
2022-02-04 12.74 12.77 12.27 12.34 0.0M
2022-02-03 12.21 13.19 12.04 12.57 0.5M
2022-02-02 12.10 12.39 12.10 12.28 0.0M
2022-02-01 12.03 12.15 11.85 11.96 0.0M
2022-01-31 12.33 12.45 11.80 11.98 0.1M
2022-01-28 12.75 12.90 12.20 12.32 0.2M
2022-01-27 11.84 12.90 11.75 12.77 0.4M
2022-01-25 11.60 12.12 11.26 12.04 0.1M
2022-01-24 12.30 12.38 11.60 11.82 0.2M
2022-01-21 12.55 12.93 12.09 12.24 0.3M
2022-01-20 12.62 12.70 11.49 12.52 0.9M
2022-01-19 12.60 12.89 12.40 12.62 0.4M
2022-01-18 12.93 13.02 12.43 12.62 0.3M
2022-01-17 12.81 13.21 12.46 12.70 0.4M
2022-01-14 12.10 13.04 11.78 12.89 0.4M
2022-01-13 12.62 12.68 11.97 12.06 0.5M
2022-01-12 12.48 13.70 12.06 12.54 1.0M
2022-01-11 11.47 12.67 11.47 12.18 0.8M
2022-01-10 11.20 11.67 10.40 11.32 0.8M
2022-01-07 11.07 11.15 10.56 10.96 0.3M
2022-01-06 10.90 11.20 10.54 10.92 0.2M
2022-01-05 10.41 11.78 10.33 10.74 0.5M
2022-01-04 11.30 11.71 10.30 10.41 1.9M
2022-01-03 9.49 11.14 9.49 11.14 3.2M