TTI Enterprise (TTIE)

TTIE
🏛️ India →
8.91
Última Actualización: 2025-10-08
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
2025-10-08 9.18 9.18 8.30 8.91 0.0M
2025-10-07 9.05 9.23 9.00 9.00 0.0M
2025-10-06 9.40 9.40 8.80 9.00 0.0M
2025-10-03 9.24 9.25 8.81 9.01 0.0M
2025-10-01 9.19 9.20 8.76 9.06 0.0M
2025-09-30 9.28 9.28 9.01 9.01 0.0M
2025-09-29 9.15 9.34 8.90 9.01 0.0M
2025-09-26 9.10 9.10 9.06 9.07 0.0M
2025-09-25 9.28 9.28 9.02 9.06 0.0M
2025-09-24 9.20 9.20 9.01 9.15 0.0M
2025-09-23 9.00 9.32 8.97 9.20 0.0M
2025-09-22 9.11 9.25 9.11 9.15 0.0M
2025-09-19 9.38 9.38 9.02 9.26 0.0M
2025-09-18 9.15 9.34 9.15 9.25 0.0M
2025-09-17 9.49 9.49 8.81 9.15 0.0M
2025-09-16 9.35 9.35 9.03 9.33 0.0M
2025-09-15 8.85 9.35 8.85 9.33 0.0M
2025-09-12 9.25 9.25 8.80 9.05 0.0M
2025-09-11 9.37 9.37 9.02 9.10 0.0M
2025-09-10 9.26 9.43 9.13 9.39 0.0M
2025-09-09 9.42 9.63 9.08 9.45 0.0M
2025-09-08 9.98 9.98 9.20 9.24 0.0M
2025-09-05 9.80 9.80 9.15 9.26 0.0M
2025-09-04 9.64 9.84 9.35 9.54 0.0M
2025-09-03 9.43 9.69 9.06 9.60 0.0M
2025-09-02 9.87 9.87 9.34 9.43 0.0M
2025-09-01 9.61 9.90 9.02 9.34 0.0M
2025-08-29 9.31 9.83 9.30 9.61 0.0M
2025-08-28 10.21 10.21 9.00 9.25 0.0M
2025-08-26 9.77 9.99 9.77 9.99 0.0M
2025-08-25 9.75 10.19 9.56 9.97 0.0M
2025-08-22 10.23 10.23 9.61 9.89 0.0M
2025-08-21 9.76 10.11 9.76 10.04 0.0M
2025-08-20 9.97 10.17 9.75 9.76 0.0M
2025-08-19 9.95 10.03 9.75 9.94 0.0M
2025-08-18 9.88 10.09 9.75 9.75 0.0M
2025-08-14 9.66 10.24 9.66 9.69 0.0M
2025-08-13 10.15 10.15 9.80 9.80 0.0M
2025-08-12 10.38 10.49 10.10 10.15 0.0M
2025-08-11 10.30 10.40 9.86 10.32 0.0M
2025-08-08 10.24 10.24 9.80 10.20 0.0M
2025-08-07 9.52 10.19 9.52 10.00 0.0M
2025-08-06 10.25 10.25 9.69 9.77 0.0M
2025-08-05 10.00 10.00 9.91 9.95 0.0M
2025-08-04 10.00 10.35 9.60 10.14 0.0M
2025-08-01 9.82 9.82 9.79 9.80 0.0M
2025-07-31 10.31 10.31 9.52 10.12 0.0M
2025-07-30 10.37 10.37 9.67 9.81 0.0M
2025-07-29 10.18 10.20 10.02 10.07 0.0M
2025-07-28 9.66 10.37 9.66 9.98 0.0M
2025-07-25 10.36 10.36 9.73 9.88 0.0M
2025-07-24 10.17 10.44 9.15 10.09 0.0M
2025-07-23 9.99 10.29 9.90 10.17 0.0M
2025-07-22 10.01 10.19 9.51 9.85 0.0M
2025-07-21 10.68 10.68 10.00 10.04 0.0M
2025-07-18 10.39 10.48 10.38 10.39 0.0M
2025-07-17 10.30 10.30 9.90 10.20 0.0M
2025-07-16 10.37 10.37 9.87 10.20 0.0M
2025-07-15 10.28 10.28 9.87 9.87 0.0M
2025-07-14 9.95 10.05 9.61 9.86 0.0M
2025-07-11 10.24 10.24 9.06 9.91 0.0M
2025-07-10 10.05 10.24 10.01 10.24 0.0M
2025-07-09 10.33 10.33 10.00 10.05 0.0M
2025-07-08 10.07 10.41 10.06 10.10 0.0M
2025-07-07 10.03 10.45 10.03 10.12 0.0M
2025-07-04 10.51 10.51 10.01 10.06 0.0M
2025-07-03 10.49 10.54 10.23 10.34 0.0M
2025-07-02 10.67 10.68 10.01 10.22 0.0M
2025-07-01 10.60 10.71 10.26 10.47 0.0M
2025-06-30 10.49 10.66 10.00 10.60 0.0M
2025-06-27 10.32 10.52 10.27 10.35 0.0M
2025-06-26 10.95 10.95 10.00 10.27 0.1M
2025-06-25 10.31 11.25 9.75 10.57 0.1M
2025-06-24 10.29 10.58 10.00 10.41 0.0M
2025-06-23 10.42 10.64 10.00 10.58 0.0M
2025-06-20 10.35 10.67 10.00 10.52 0.0M
2025-06-19 11.30 11.30 9.99 10.35 0.1M
2025-06-18 11.00 11.40 10.68 11.34 0.0M
2025-06-17 10.87 12.00 10.41 10.98 0.0M
2025-06-16 11.28 11.28 10.55 10.56 0.0M
2025-06-13 11.38 11.38 10.33 10.89 0.0M
2025-06-12 11.90 11.90 10.15 10.86 0.0M
2025-06-11 10.67 11.75 10.67 11.33 0.0M
2025-06-10 10.95 11.29 10.61 11.23 0.0M
2025-06-09 10.95 11.30 10.80 10.96 0.0M
2025-06-06 10.94 11.20 10.68 11.17 0.0M
2025-06-05 10.60 10.98 10.60 10.68 0.0M
2025-06-04 11.55 11.55 10.36 10.60 0.0M
2025-06-03 11.57 11.57 11.20 11.25 0.0M
2025-06-02 10.53 11.45 10.53 11.27 0.0M
2025-05-30 11.44 11.44 10.68 10.86 0.0M
2025-05-29 11.45 11.45 10.66 10.83 0.0M
2025-05-28 11.41 11.41 10.35 10.64 0.0M
2025-05-27 10.60 11.15 10.59 10.71 0.0M
2025-05-26 11.36 11.36 10.53 10.60 0.0M
2025-05-23 11.16 11.25 10.45 10.57 0.0M
2025-05-22 10.85 11.16 10.51 11.12 0.0M
2025-05-21 10.65 11.20 10.65 10.85 0.0M
2025-05-20 10.11 10.94 10.11 10.65 0.0M
2025-05-19 10.99 10.99 10.44 10.53 0.0M
2025-05-16 10.55 11.18 10.54 10.59 0.0M
2025-05-15 10.80 10.89 10.40 10.72 0.0M
2025-05-14 10.86 10.86 10.50 10.82 0.0M
2025-05-13 10.06 10.72 10.06 10.38 0.0M
2025-05-12 11.31 11.31 10.06 10.56 0.0M
2025-05-09 10.88 10.88 10.30 10.81 0.0M
2025-05-08 10.97 10.97 10.12 10.40 0.0M
2025-05-07 10.85 10.85 10.10 10.52 0.0M
2025-05-06 11.00 11.00 10.05 10.58 0.0M
2025-05-05 11.35 11.35 10.71 11.16 0.0M
2025-05-02 10.69 11.21 10.66 11.13 0.0M
2025-04-30 10.99 11.19 10.58 11.16 0.0M
2025-04-29 11.21 11.24 10.80 10.87 0.0M
2025-04-28 10.80 11.34 10.80 11.16 0.0M
2025-04-25 12.20 12.20 10.27 10.83 0.0M
2025-04-24 11.56 11.85 10.75 11.12 0.0M
2025-04-23 10.75 11.87 10.75 11.37 0.0M
2025-04-22 10.52 11.24 10.21 11.12 0.0M
2025-04-21 10.44 10.48 10.06 10.47 0.0M
2025-04-17 10.03 10.65 10.03 10.24 0.0M
2025-04-16 10.25 10.32 9.85 10.03 0.0M
2025-04-15 10.05 10.39 10.05 10.32 0.0M
2025-04-11 10.40 10.40 9.65 10.04 0.0M
2025-04-09 10.35 10.85 9.10 9.51 0.0M
2025-04-08 9.99 10.35 9.65 10.35 0.0M
2025-04-07 10.48 10.48 9.02 9.49 0.0M
2025-04-04 10.10 10.20 9.86 9.96 0.0M
2025-04-03 9.80 10.10 9.80 9.97 0.0M
2025-04-02 9.60 10.00 9.26 9.72 0.0M
2025-04-01 9.02 9.89 9.02 9.60 0.0M
2025-03-28 9.70 9.94 9.35 9.41 0.0M
2025-03-27 10.05 10.20 9.61 9.76 0.0M
2025-03-26 10.27 10.37 10.05 10.05 0.0M
2025-03-25 10.48 10.48 10.00 10.14 0.0M
2025-03-24 10.79 10.79 10.12 10.48 0.0M
2025-03-21 10.45 10.45 10.15 10.22 0.0M
2025-03-20 10.49 10.60 10.40 10.45 0.0M
2025-03-19 10.40 10.50 10.35 10.49 0.0M
2025-03-18 10.10 10.60 10.10 10.45 0.0M
2025-03-17 10.49 10.49 9.82 10.10 0.0M
2025-03-13 10.58 10.58 9.81 9.93 0.0M
2025-03-12 9.78 10.32 9.72 10.09 0.0M
2025-03-11 9.95 10.50 9.60 9.78 0.0M
2025-03-10 10.69 10.69 10.11 10.15 0.0M
2025-03-07 10.00 10.34 9.70 9.92 0.0M
2025-03-06 9.99 10.57 9.74 10.07 0.0M
2025-03-05 10.87 10.87 9.30 9.73 0.1M
2025-03-04 9.74 10.88 9.74 9.83 0.1M
2025-03-03 11.90 11.90 9.21 9.73 0.0M
2025-02-28 10.89 11.00 10.58 10.59 0.0M
2025-02-27 9.22 11.00 9.22 10.82 1.0M
2025-02-25 11.87 11.94 9.31 9.91 1.4M
2025-02-24 10.90 11.45 10.45 11.18 3.5M
2025-02-21 9.71 10.75 9.71 10.52 0.1M
2025-02-20 10.00 10.88 9.62 10.11 0.0M
2025-02-19 9.25 10.38 9.15 10.22 0.0M
2025-02-18 9.50 10.89 9.01 9.91 0.0M
2025-02-17 10.89 10.89 9.55 10.10 0.0M
2025-02-14 10.75 10.75 10.65 10.70 0.0M
2025-02-13 11.00 11.00 10.50 10.56 0.0M
2025-02-12 11.00 11.00 10.51 10.78 0.0M
2025-02-11 10.78 11.11 10.70 10.80 0.0M
2025-02-10 11.38 11.38 10.66 10.76 0.0M
2025-02-07 11.47 11.47 11.17 11.22 0.0M
2025-02-06 11.56 11.56 11.16 11.47 0.0M
2025-02-05 11.79 11.79 11.12 11.22 0.0M
2025-02-04 11.12 11.65 10.61 11.55 0.0M
2025-02-03 11.70 11.70 11.01 11.12 0.0M
2025-02-01 11.27 11.72 10.99 11.48 0.0M
2025-01-31 11.17 11.54 11.05 11.05 0.0M
2025-01-30 11.34 11.34 10.50 11.17 0.0M
2025-01-29 10.85 11.00 10.50 10.65 0.0M
2025-01-28 10.50 10.99 10.20 10.50 0.0M
2025-01-27 11.20 11.49 10.46 10.88 0.0M
2025-01-24 11.53 11.53 11.10 11.20 0.0M
2025-01-23 11.73 11.92 10.90 11.03 0.1M
2025-01-22 12.19 12.19 11.65 11.73 0.0M
2025-01-21 11.81 11.95 11.64 11.79 0.0M
2025-01-20 11.57 12.11 11.57 11.90 0.0M
2025-01-17 12.45 13.00 11.53 11.80 0.1M
2025-01-16 11.85 13.01 11.80 12.45 0.0M
2025-01-15 11.99 12.89 11.23 12.66 0.1M
2025-01-14 11.93 12.28 11.18 11.77 0.0M
2025-01-13 11.99 12.38 11.61 11.79 0.0M
2025-01-10 12.58 12.97 11.60 11.75 0.0M
2025-01-09 13.59 13.59 12.31 12.58 0.0M
2025-01-08 13.00 14.00 13.00 13.06 0.0M
2025-01-07 13.23 13.60 12.30 13.45 0.0M
2025-01-06 12.00 13.75 11.99 13.03 0.1M
2025-01-03 12.00 12.17 11.79 11.90 0.0M
2025-01-02 12.00 12.00 11.65 11.98 0.0M
2025-01-01 12.10 12.10 11.70 11.90 0.0M