T T Ltd (TTL)

TTL
🏛️ Indien →
10.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 15.34 15.49 15.10 15.20 0.2M
2024-12-30 15.60 15.83 15.04 15.36 0.4M
2024-12-27 16.00 16.20 15.33 15.84 0.2M
2024-12-26 16.20 16.20 15.70 16.01 0.1M
2024-12-24 15.61 16.07 15.61 16.00 0.1M
2024-12-23 16.00 16.28 15.50 15.99 0.3M
2024-12-20 16.50 16.50 15.56 15.61 0.6M
2024-12-19 16.30 16.90 15.90 16.38 0.6M
2024-12-18 17.00 17.00 16.40 16.47 0.3M
2024-12-17 16.80 17.30 16.61 16.84 0.6M
2024-12-16 16.50 16.78 16.33 16.65 0.3M
2024-12-13 16.88 17.04 16.10 16.36 1.2M
2024-12-12 17.62 17.63 16.53 16.54 1.1M
2024-12-11 17.60 17.60 17.01 17.40 1.6M
2024-12-10 18.40 18.49 16.84 17.50 4.1M
2024-12-09 16.29 18.50 16.27 18.22 22.2M
2024-12-06 16.00 16.94 16.00 16.33 5.1M
2024-12-05 15.92 16.19 15.65 15.87 0.7M
2024-12-04 16.00 16.25 15.65 15.76 0.9M
2024-12-03 16.00 16.30 15.85 15.94 0.4M
2024-12-02 15.73 16.57 15.65 15.87 2.5M
2024-11-29 16.00 16.14 15.30 15.50 1.3M
2024-11-28 15.40 16.66 15.40 15.81 1.8M
2024-11-27 16.35 16.45 15.33 15.52 1.2M
2024-11-26 16.35 16.37 15.92 16.11 0.2M
2024-11-25 16.21 16.89 16.05 16.19 0.5M
2024-11-22 16.57 16.57 15.80 15.99 0.5M
2024-11-21 16.30 16.78 16.20 16.33 0.9M
2024-11-19 16.45 17.20 16.15 16.33 1.2M
2024-11-18 16.35 16.64 16.10 16.42 0.5M
2024-11-14 16.23 17.06 16.07 16.35 1.2M
2024-11-13 15.57 16.49 15.17 16.23 2.3M
2024-11-12 16.59 16.59 15.39 15.54 1.3M
2024-11-11 16.40 16.70 16.24 16.42 0.8M
2024-11-08 16.85 17.39 16.20 16.40 2.9M
2024-11-07 16.24 17.20 16.22 16.64 3.7M
2024-11-06 16.60 16.65 15.71 16.17 1.9M
2024-11-05 15.51 16.72 15.51 16.36 3.9M
2024-11-04 16.30 16.30 14.95 15.58 4.3M
2024-11-01 15.16 16.19 14.97 16.00 7.8M
2024-10-31 14.49 14.95 14.49 14.79 5.5M
2024-10-30 13.02 15.19 13.02 14.45 28.7M
2024-10-29 12.87 13.27 12.33 13.10 2.1M
2024-10-28 12.31 13.70 12.31 12.84 3.3M
2024-10-25 12.40 12.68 11.80 12.51 0.9M
2024-10-24 12.60 13.00 11.95 12.69 2.3M
2024-10-23 11.90 12.61 11.90 12.55 0.5M
2024-10-22 12.70 13.17 11.64 12.06 2.8M
2024-10-21 11.60 12.80 11.56 12.53 1.9M
2024-10-18 11.49 11.49 11.03 11.35 0.1M
2024-10-17 11.40 11.61 11.32 11.50 0.2M
2024-10-16 11.24 11.48 11.24 11.41 0.1M
2024-10-15 11.40 11.51 11.13 11.21 0.1M
2024-10-14 11.52 11.58 11.29 11.40 0.2M
2024-10-11 11.67 11.67 11.43 11.52 0.0M
2024-10-10 11.80 11.95 11.49 11.58 0.2M
2024-10-09 11.50 11.90 11.40 11.83 0.2M
2024-10-08 10.90 11.70 10.75 11.56 0.1M
2024-10-07 11.50 11.60 10.92 10.98 0.3M
2024-10-04 11.70 11.70 11.40 11.41 0.1M
2024-10-03 11.43 11.90 11.35 11.76 0.4M
2024-10-01 11.60 11.65 11.44 11.52 0.1M
2024-09-30 11.60 11.63 11.43 11.60 0.1M
2024-09-27 11.80 11.85 11.60 11.63 0.2M
2024-09-26 11.99 11.99 11.62 11.72 0.2M
2024-09-25 12.10 12.10 11.60 11.90 0.3M
2024-09-24 12.01 12.15 11.91 11.98 0.1M
2024-09-23 12.05 12.15 11.95 12.11 0.2M
2024-09-20 12.14 12.15 11.87 11.99 0.3M
2024-09-19 12.07 12.23 11.85 12.08 0.3M
2024-09-18 12.40 12.40 11.92 11.97 0.4M
2024-09-17 12.29 13.00 12.10 12.37 1.5M
2024-09-16 12.47 12.68 12.12 12.20 0.2M
2024-09-13 12.70 13.00 12.40 12.46 0.6M
2024-09-12 12.55 12.97 12.41 12.51 0.8M
2024-09-11 12.01 12.80 12.01 12.63 1.6M
2024-09-10 11.90 12.10 11.90 12.05 0.1M
2024-09-09 12.20 12.20 11.83 11.89 0.1M
2024-09-06 12.00 12.38 12.00 12.18 0.3M
2024-09-05 12.18 12.46 11.85 12.04 0.6M
2024-09-04 12.10 12.35 11.97 12.18 0.2M
2024-09-03 12.20 12.54 12.02 12.15 0.4M
2024-09-02 12.29 12.40 11.93 12.21 0.3M
2024-08-30 12.10 12.43 12.01 12.27 0.3M
2024-08-29 12.15 12.56 12.00 12.13 0.6M
2024-08-28 12.25 12.40 11.90 12.19 0.3M
2024-08-27 11.75 12.47 11.68 12.16 1.3M
2024-08-26 11.70 12.00 11.58 11.78 0.4M
2024-08-23 11.71 11.84 11.60 11.63 0.2M
2024-08-22 11.89 12.15 11.61 11.70 0.2M
2024-08-21 11.60 12.00 11.52 11.86 0.5M
2024-08-20 11.61 11.83 11.45 11.52 0.2M
2024-08-19 11.60 11.80 11.50 11.69 0.3M
2024-08-16 11.67 11.86 11.36 11.43 0.3M
2024-08-14 11.20 11.76 11.20 11.34 0.4M
2024-08-13 11.70 11.73 11.31 11.39 0.2M
2024-08-12 11.70 11.96 11.50 11.59 0.4M
2024-08-09 12.00 12.16 11.75 11.85 0.2M
2024-08-08 12.19 12.19 11.80 11.90 0.3M
2024-08-07 12.17 12.37 11.75 12.10 0.8M
2024-08-06 12.15 12.75 11.81 12.07 1.4M
2024-08-05 12.10 12.42 11.73 12.13 0.7M
2024-08-02 12.10 12.50 12.00 12.26 0.5M
2024-08-01 12.40 12.54 12.08 12.23 0.5M
2024-07-31 12.71 12.71 12.06 12.45 1.0M
2024-07-30 12.60 13.47 12.46 12.60 7.2M
2024-07-29 11.52 12.99 11.52 12.70 9.8M
2024-07-26 11.70 11.94 11.33 11.43 0.3M
2024-07-25 11.82 11.94 11.60 11.63 0.1M
2024-07-24 11.32 11.80 11.32 11.75 0.3M
2024-07-23 11.50 11.50 10.70 11.34 0.5M
2024-07-22 11.60 11.60 11.25 11.43 0.2M
2024-07-19 11.75 11.81 11.41 11.56 0.2M
2024-07-18 11.90 12.15 11.71 11.75 0.3M
2024-07-16 11.75 12.23 11.75 11.83 0.3M
2024-07-15 12.02 12.35 11.65 11.87 0.4M
2024-07-12 12.20 12.50 11.92 12.03 0.9M
2024-07-11 12.37 12.37 11.85 12.01 0.7M
2024-07-10 11.70 13.25 11.24 12.29 0.6M
2024-07-09 11.79 12.00 11.68 11.77 0.2M
2024-07-08 11.90 12.08 11.70 11.77 0.2M
2024-07-05 11.79 12.10 11.73 11.85 0.6M
2024-07-04 11.51 12.07 11.51 11.79 0.7M
2024-07-03 11.84 11.88 11.40 11.50 0.3M
2024-07-02 11.42 11.95 11.36 11.84 0.8M
2024-07-01 11.60 11.65 11.28 11.31 0.3M
2024-06-28 11.60 11.75 11.20 11.58 0.4M
2024-06-27 11.80 11.80 11.42 11.52 0.4M
2024-06-26 11.65 11.97 11.25 11.79 1.0M
2024-06-25 11.70 11.80 11.46 11.62 0.6M
2024-06-24 11.50 11.95 11.40 11.74 1.8M
2024-06-21 11.44 11.53 11.14 11.41 0.5M
2024-06-20 10.69 11.55 10.69 11.40 1.3M
2024-06-19 10.70 10.80 10.57 10.71 0.1M
2024-06-18 11.07 11.07 10.53 10.70 0.2M
2024-06-14 11.03 11.05 10.90 11.00 0.3M
2024-06-13 10.70 11.00 10.40 10.80 0.7M
2024-06-12 10.51 10.61 10.31 10.36 0.2M
2024-06-11 10.47 10.82 10.30 10.51 0.1M
2024-06-10 10.50 10.50 10.25 10.31 0.1M
2024-06-07 10.10 10.59 10.06 10.36 0.1M
2024-06-06 10.00 10.30 9.99 10.23 0.1M
2024-06-05 9.71 10.00 9.64 9.91 0.1M
2024-06-04 10.53 10.53 9.58 9.82 0.3M
2024-06-03 10.96 10.96 10.42 10.54 0.1M
2024-05-31 10.66 10.66 10.45 10.47 0.1M
2024-05-30 10.73 10.74 10.41 10.48 0.1M
2024-05-29 10.70 10.80 10.64 10.75 0.1M
2024-05-28 10.86 10.98 10.61 10.66 0.1M
2024-05-27 10.85 10.99 10.77 10.86 0.1M
2024-05-24 11.41 11.41 10.81 10.92 0.3M
2024-05-23 11.48 11.48 11.16 11.20 0.2M
2024-05-22 11.20 11.51 11.15 11.36 0.3M
2024-05-21 11.17 11.18 10.93 11.05 0.3M
2024-05-18 11.10 11.20 11.00 11.08 0.1M
2024-05-17 10.95 11.20 10.94 11.01 0.1M
2024-05-16 11.03 11.22 10.83 10.97 0.1M
2024-05-15 11.17 11.17 11.00 11.00 0.1M
2024-05-14 10.90 11.10 10.88 11.01 0.1M
2024-05-13 10.90 11.00 10.76 10.87 0.1M
2024-05-10 10.91 11.06 10.78 10.79 0.1M
2024-05-09 11.00 11.00 10.76 10.85 0.1M
2024-05-08 11.03 11.05 10.91 10.92 0.1M
2024-05-07 11.11 11.30 10.77 10.93 0.2M
2024-05-06 10.97 11.20 10.72 11.02 0.2M
2024-05-03 11.24 11.24 10.83 11.04 0.1M
2024-05-02 10.97 11.26 10.97 11.13 0.2M
2024-04-30 11.08 11.20 11.01 11.12 0.1M
2024-04-29 11.27 11.27 11.03 11.06 0.1M
2024-04-26 11.28 11.32 11.01 11.06 0.2M
2024-04-25 11.54 11.54 11.19 11.25 0.2M
2024-04-24 11.00 11.60 10.85 11.41 1.1M
2024-04-23 10.80 11.20 10.80 10.89 0.3M
2024-04-22 10.71 10.97 10.69 10.83 0.2M
2024-04-19 11.04 11.04 10.54 10.83 0.1M
2024-04-18 10.94 11.30 10.85 10.92 0.2M
2024-04-16 10.96 11.05 10.60 10.92 0.2M
2024-04-15 10.80 11.00 10.60 10.84 0.2M
2024-04-12 11.01 11.25 10.81 10.94 0.2M
2024-04-10 11.24 11.49 11.11 11.13 0.1M
2024-04-09 11.56 11.69 11.15 11.26 0.2M
2024-04-08 10.91 11.77 10.91 11.56 1.3M
2024-04-05 10.90 11.13 10.83 10.97 0.2M
2024-04-04 11.00 11.40 10.91 10.93 0.3M
2024-04-03 10.82 11.30 10.72 11.09 0.8M
2024-04-02 10.84 11.20 10.75 10.80 0.6M
2024-04-01 10.50 10.90 10.50 10.84 0.1M
2024-03-28 10.80 10.90 10.31 10.47 0.6M
2024-03-27 10.81 11.08 10.63 10.74 0.3M
2024-03-26 11.09 11.25 10.70 10.80 0.2M
2024-03-22 11.19 11.32 10.97 11.09 0.1M
2024-03-21 11.14 11.50 11.07 11.13 0.5M
2024-03-20 11.12 11.34 10.32 11.02 0.5M
2024-03-19 11.33 11.35 11.10 11.14 0.3M
2024-03-18 11.35 11.66 11.12 11.16 0.4M
2024-03-15 11.78 11.78 11.25 11.35 0.8M
2024-03-14 12.20 12.40 11.10 11.78 8.3M
2024-03-13 10.61 12.58 10.26 12.05 11.0M
2024-03-12 10.80 10.95 10.50 10.52 0.4M
2024-03-11 11.05 11.36 10.71 10.86 0.4M
2024-03-07 11.00 11.50 10.82 11.11 0.6M
2024-03-06 10.95 11.34 10.60 10.93 0.5M
2024-03-05 11.39 11.80 10.85 11.12 1.5M
2024-03-04 11.54 11.68 11.25 11.49 1.0M
2024-03-02 11.44 11.70 11.28 11.43 0.2M
2024-03-01 11.50 11.90 11.27 11.58 1.7M
2024-02-29 11.41 11.58 11.21 11.45 1.9M
2024-02-28 12.30 12.30 11.08 11.20 4.7M
2024-02-27 10.65 12.85 10.65 12.38 28.5M
2024-02-26 10.41 10.98 10.41 10.71 0.2M
2024-02-23 10.43 10.70 10.32 10.51 0.4M
2024-02-22 10.79 10.79 10.51 10.57 0.1M
2024-02-21 10.90 10.90 10.51 10.58 0.1M
2024-02-20 10.90 10.97 10.65 10.68 0.1M
2024-02-19 11.06 11.37 10.04 10.73 1.1M
2024-02-16 10.84 11.33 10.83 11.01 0.2M
2024-02-15 10.90 11.17 10.70 10.83 0.2M
2024-02-14 10.30 11.04 10.04 10.60 0.4M
2024-02-13 10.71 10.78 10.29 10.43 0.4M
2024-02-12 11.21 11.42 10.82 10.93 0.4M
2024-02-09 11.47 11.68 10.84 11.27 0.4M
2024-02-08 10.94 11.80 10.93 11.29 1.2M
2024-02-07 11.06 11.25 10.86 10.93 0.3M
2024-02-06 10.78 11.65 10.78 11.10 1.1M
2024-02-05 11.48 11.48 10.68 10.74 0.3M
2024-02-02 11.22 11.80 11.11 11.23 0.3M
2024-02-01 11.00 11.83 11.00 11.37 1.0M
2024-01-31 11.27 11.56 11.02 11.14 0.4M
2024-01-30 11.60 11.60 11.06 11.16 0.7M
2024-01-29 10.57 11.60 10.42 11.57 1.8M
2024-01-25 10.33 10.70 10.33 10.57 0.3M
2024-01-24 10.79 10.97 10.46 10.53 0.4M
2024-01-23 10.76 10.95 10.61 10.66 0.4M
2024-01-20 11.00 11.21 10.95 11.01 0.3M
2024-01-19 10.99 11.15 10.80 10.99 0.2M
2024-01-18 11.07 11.07 10.42 10.88 0.3M
2024-01-17 10.81 11.09 10.74 10.90 0.7M
2024-01-16 10.98 11.50 10.81 10.87 1.0M
2024-01-15 11.52 11.54 10.81 10.97 0.3M
2024-01-12 11.50 11.68 11.22 11.31 0.9M
2024-01-11 11.52 11.60 11.00 11.38 2.3M
2024-01-10 10.57 11.47 10.24 11.28 5.6M
2024-01-09 10.28 10.58 10.26 10.36 0.2M
2024-01-08 10.46 11.10 10.22 10.38 1.0M
2024-01-05 10.77 10.77 10.30 10.36 0.3M
2024-01-04 10.45 10.77 10.45 10.54 0.1M
2024-01-03 10.78 10.78 10.46 10.55 0.2M
2024-01-02 11.13 11.13 10.41 10.63 0.5M
2024-01-01 9.93 11.10 9.93 10.96 1.7M