Price Data Selection & Download
TTL Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
189 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see TTL share price.
Share Price All Time High
₹11.80
September 22, 2025
NSE Exchange
Share Price All Time Low
₹5.50
August 11, 2026
NSE Exchange
Highest Volume Trading Day
1,382,807
November 21, 2025 • ₹9.34
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
TTL daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹7.25 | ₹7.50 | ₹7.10 | ₹7.24 | 235,464 |
| 2026-09-17 | ₹6.49 | ₹7.60 | ₹6.48 | ₹7.07 | 626,276 |
| 2026-09-16 | ₹6.58 | ₹6.60 | ₹6.35 | ₹6.43 | 45,020 |
| 2026-09-15 | ₹6.56 | ₹6.75 | ₹6.53 | ₹6.58 | 43,242 |
| 2026-09-11 | ₹6.80 | ₹6.80 | ₹6.32 | ₹6.66 | 488,208 |
| 2026-09-10 | ₹6.84 | ₹6.99 | ₹6.41 | ₹6.73 | 375,671 |
| 2026-09-09 | ₹7.05 | ₹7.25 | ₹6.61 | ₹6.84 | 296,238 |
| 2026-09-08 | ₹6.79 | ₹7.15 | ₹6.61 | ₹6.83 | 146,579 |
| 2026-09-07 | ₹6.69 | ₹6.89 | ₹6.65 | ₹6.74 | 143,018 |
| 2026-09-04 | ₹7.03 | ₹7.08 | ₹6.77 | ₹6.81 | 210,015 |
| 2026-09-03 | ₹6.79 | ₹6.95 | ₹6.58 | ₹6.86 | 250,415 |
| 2026-09-02 | ₹6.65 | ₹6.80 | ₹6.45 | ₹6.75 | 158,754 |
| 2026-09-01 | ₹6.70 | ₹6.80 | ₹6.40 | ₹6.64 | 207,325 |
| 2026-08-31 | ₹6.50 | ₹6.88 | ₹6.49 | ₹6.64 | 245,577 |
| 2026-08-28 | ₹6.53 | ₹6.80 | ₹6.41 | ₹6.66 | 152,997 |
| 2026-08-27 | ₹6.70 | ₹6.90 | ₹6.31 | ₹6.53 | 501,845 |
| 2026-08-26 | ₹6.49 | ₹6.79 | ₹6.40 | ₹6.59 | 254,308 |
| 2026-08-25 | ₹6.30 | ₹6.70 | ₹6.29 | ₹6.49 | 1,132,724 |
| 2026-08-24 | ₹6.38 | ₹6.60 | ₹6.19 | ₹6.30 | 1,168,449 |
| 2026-08-21 | ₹6.33 | ₹6.69 | ₹6.10 | ₹6.25 | 774,049 |
| 2026-08-20 | ₹6.46 | ₹6.60 | ₹6.11 | ₹6.22 | 321,646 |
| 2026-08-19 | ₹6.50 | ₹6.70 | ₹6.31 | ₹6.33 | 159,229 |
| 2026-08-18 | ₹6.10 | ₹6.80 | ₹6.02 | ₹6.48 | 240,578 |
| 2026-08-17 | ₹6.14 | ₹6.20 | ₹5.80 | ₹6.15 | 269,607 |
| 2026-08-14 | ₹6.10 | ₹6.35 | ₹6.01 | ₹6.14 | 371,765 |
| 2026-08-13 | ₹5.99 | ₹6.30 | ₹5.89 | ₹6.20 | 145,844 |
| 2026-08-12 | ₹5.89 | ₹6.05 | ₹5.60 | ₹5.92 | 203,235 |
| 2026-08-11 | ₹5.97 | ₹6.00 | ₹5.50 | ₹5.74 | 178,457 |
| 2026-08-10 | ₹6.03 | ₹6.03 | ₹5.75 | ₹5.85 | 161,480 |
| 2026-08-07 | ₹6.28 | ₹6.39 | ₹5.70 | ₹5.81 | 736,313 |
| 2026-08-06 | ₹6.30 | ₹6.40 | ₹6.25 | ₹6.28 | 33,025 |
| 2026-08-05 | ₹6.38 | ₹6.50 | ₹6.20 | ₹6.27 | 59,365 |
| 2026-08-04 | ₹6.55 | ₹6.55 | ₹6.21 | ₹6.28 | 99,941 |
| 2026-08-03 | ₹6.47 | ₹6.60 | ₹6.30 | ₹6.37 | 192,564 |
| 2026-07-31 | ₹6.30 | ₹6.50 | ₹6.01 | ₹6.42 | 185,053 |
| 2026-07-30 | ₹6.15 | ₹6.34 | ₹6.10 | ₹6.23 | 66,547 |
| 2026-07-29 | ₹6.17 | ₹6.40 | ₹6.00 | ₹6.27 | 82,742 |
| 2026-07-28 | ₹6.27 | ₹6.39 | ₹6.11 | ₹6.16 | 48,755 |
| 2026-07-27 | ₹6.37 | ₹6.40 | ₹6.19 | ₹6.27 | 87,429 |
| 2026-07-24 | ₹6.30 | ₹6.50 | ₹6.22 | ₹6.37 | 139,192 |
| 2026-07-23 | ₹6.09 | ₹6.50 | ₹6.09 | ₹6.40 | 95,801 |
| 2026-07-22 | ₹6.44 | ₹6.50 | ₹6.27 | ₹6.44 | 107,931 |
| 2026-07-21 | ₹6.46 | ₹6.60 | ₹6.05 | ₹6.44 | 488,386 |
| 2026-07-20 | ₹6.88 | ₹6.88 | ₹6.42 | ₹6.46 | 105,251 |
| 2026-07-17 | ₹6.60 | ₹6.68 | ₹6.53 | ₹6.56 | 12,027 |
| 2026-07-16 | ₹6.74 | ₹6.74 | ₹6.56 | ₹6.57 | 26,382 |
| 2026-07-15 | ₹6.61 | ₹6.80 | ₹6.53 | ₹6.63 | 220,364 |
| 2026-07-14 | ₹6.61 | ₹6.79 | ₹6.60 | ₹6.64 | 46,977 |
| 2026-07-13 | ₹6.79 | ₹6.80 | ₹6.70 | ₹6.74 | 234,778 |
| 2026-07-10 | ₹6.90 | ₹6.90 | ₹6.65 | ₹6.79 | 251,378 |
| 2026-07-09 | ₹6.51 | ₹6.80 | ₹6.51 | ₹6.74 | 44,819 |
| 2026-07-08 | ₹6.68 | ₹6.75 | ₹6.47 | ₹6.51 | 120,934 |
| 2026-07-07 | ₹6.95 | ₹6.95 | ₹6.65 | ₹6.68 | 27,852 |
| 2026-07-06 | ₹6.83 | ₹6.83 | ₹6.63 | ₹6.71 | 45,375 |
| 2026-07-03 | ₹6.85 | ₹6.88 | ₹6.62 | ₹6.64 | 107,769 |
| 2026-07-02 | ₹6.62 | ₹6.89 | ₹6.62 | ₹6.72 | 59,488 |
| 2026-07-01 | ₹6.83 | ₹6.90 | ₹6.75 | ₹6.80 | 15,367 |
| 2026-06-30 | ₹6.70 | ₹6.99 | ₹6.70 | ₹6.80 | 67,552 |
| 2026-06-29 | ₹6.81 | ₹6.90 | ₹6.73 | ₹6.81 | 24,588 |
| 2026-06-25 | ₹6.90 | ₹7.06 | ₹6.80 | ₹6.81 | 89,644 |
| 2026-06-24 | ₹6.99 | ₹7.00 | ₹6.62 | ₹6.83 | 245,936 |
| 2026-06-23 | ₹6.99 | ₹6.99 | ₹6.61 | ₹6.88 | 43,831 |
| 2026-06-22 | ₹6.97 | ₹6.99 | ₹6.86 | ₹6.90 | 65,259 |
| 2026-06-19 | ₹6.85 | ₹7.00 | ₹6.56 | ₹6.83 | 64,351 |
| 2026-06-18 | ₹6.94 | ₹6.99 | ₹6.80 | ₹6.85 | 71,067 |
| 2026-06-17 | ₹6.61 | ₹7.00 | ₹6.61 | ₹6.94 | 375,425 |
| 2026-06-16 | ₹6.92 | ₹6.92 | ₹6.77 | ₹6.78 | 85,353 |
| 2026-06-15 | ₹7.18 | ₹7.18 | ₹6.75 | ₹6.80 | 227,306 |
| 2026-06-12 | ₹7.19 | ₹7.37 | ₹6.76 | ₹6.80 | 501,980 |
| 2026-06-11 | ₹7.25 | ₹7.39 | ₹6.93 | ₹7.04 | 94,192 |
| 2026-06-10 | ₹7.70 | ₹7.70 | ₹6.93 | ₹7.00 | 277,936 |
| 2026-06-09 | ₹7.43 | ₹7.76 | ₹7.35 | ₹7.53 | 39,935 |
| 2026-06-08 | ₹7.61 | ₹7.84 | ₹7.36 | ₹7.43 | 35,184 |
| 2026-06-05 | ₹7.50 | ₹7.90 | ₹7.31 | ₹7.69 | 144,995 |
| 2026-06-04 | ₹7.25 | ₹7.50 | ₹7.25 | ₹7.34 | 49,425 |
| 2026-06-03 | ₹7.60 | ₹7.60 | ₹7.25 | ₹7.32 | 58,715 |
| 2026-06-02 | ₹7.40 | ₹7.44 | ₹7.27 | ₹7.31 | 36,808 |
| 2026-06-01 | ₹7.39 | ₹7.52 | ₹7.17 | ₹7.40 | 66,321 |
| 2026-05-29 | ₹7.44 | ₹7.61 | ₹7.20 | ₹7.39 | 76,096 |
| 2026-05-27 | ₹7.50 | ₹7.64 | ₹7.22 | ₹7.44 | 76,327 |
| 2026-05-26 | ₹7.64 | ₹7.65 | ₹7.27 | ₹7.50 | 18,164 |
| 2026-05-25 | ₹7.88 | ₹7.90 | ₹7.41 | ₹7.49 | 73,517 |
| 2026-05-22 | ₹7.60 | ₹7.82 | ₹7.40 | ₹7.71 | 61,033 |
| 2026-05-21 | ₹7.79 | ₹7.79 | ₹7.18 | ₹7.45 | 66,006 |
| 2026-05-20 | ₹7.87 | ₹8.05 | ₹7.48 | ₹7.48 | 232,951 |
| 2026-05-19 | ₹7.68 | ₹8.15 | ₹7.60 | ₹7.87 | 48,396 |
| 2026-05-18 | ₹7.79 | ₹7.90 | ₹7.47 | ₹7.79 | 28,341 |
| 2026-05-15 | ₹7.75 | ₹7.95 | ₹7.62 | ₹7.85 | 21,797 |
| 2026-05-14 | ₹8.00 | ₹8.00 | ₹7.71 | ₹7.88 | 15,056 |
| 2026-05-13 | ₹7.70 | ₹8.00 | ₹7.51 | ₹7.79 | 44,909 |
| 2026-05-12 | ₹8.08 | ₹8.25 | ₹7.68 | ₹7.71 | 103,042 |
| 2026-02-20 | ₹10.03 | ₹10.03 | ₹9.33 | ₹9.95 | 205,559 |
| 2026-02-19 | ₹10.00 | ₹10.02 | ₹9.89 | ₹9.92 | 61,213 |
| 2026-02-18 | ₹10.17 | ₹10.17 | ₹9.64 | ₹10.01 | 187,881 |
| 2026-02-17 | ₹9.99 | ₹9.99 | ₹9.60 | ₹9.80 | 72,205 |
| 2026-02-16 | ₹9.89 | ₹9.89 | ₹9.46 | ₹9.74 | 96,682 |
| 2026-02-13 | ₹9.64 | ₹9.85 | ₹9.38 | ₹9.76 | 121,403 |
| 2026-02-12 | ₹9.50 | ₹9.90 | ₹9.50 | ₹9.74 | 107,170 |
| 2026-02-11 | ₹9.70 | ₹9.70 | ₹9.06 | ₹9.57 | 126,276 |
| 2026-02-10 | ₹9.95 | ₹9.95 | ₹8.41 | ₹9.51 | 213,360 |
| 2026-02-09 | ₹9.22 | ₹9.28 | ₹8.91 | ₹9.13 | 83,446 |
| 2026-02-06 | ₹9.16 | ₹9.27 | ₹9.06 | ₹9.23 | 118,019 |
| 2026-02-05 | ₹9.09 | ₹9.29 | ₹9.01 | ₹9.16 | 69,209 |
| 2026-02-04 | ₹9.70 | ₹9.70 | ₹8.81 | ₹9.09 | 219,875 |
| 2026-02-03 | ₹9.99 | ₹10.25 | ₹9.00 | ₹9.32 | 803,862 |
| 2026-02-02 | ₹7.54 | ₹9.03 | ₹7.54 | ₹8.79 | 518,428 |
| 2026-02-01 | ₹7.69 | ₹7.79 | ₹7.42 | ₹7.54 | 203,640 |
| 2026-01-30 | ₹7.10 | ₹7.53 | ₹6.99 | ₹7.34 | 121,864 |
| 2026-01-29 | ₹7.39 | ₹7.69 | ₹7.20 | ₹7.25 | 74,443 |
| 2026-01-28 | ₹6.84 | ₹7.44 | ₹6.84 | ₹7.38 | 132,209 |
| 2026-01-27 | ₹7.88 | ₹7.88 | ₹6.42 | ₹6.84 | 228,025 |
| 2026-01-23 | ₹7.50 | ₹7.59 | ₹7.25 | ₹7.34 | 740,320 |
| 2026-01-22 | ₹7.21 | ₹7.79 | ₹7.21 | ₹7.49 | 767,392 |
| 2026-01-21 | ₹7.39 | ₹7.68 | ₹7.20 | ₹7.22 | 96,539 |
| 2026-01-20 | ₹8.05 | ₹8.05 | ₹7.20 | ₹7.39 | 77,911 |
| 2026-01-19 | ₹7.50 | ₹7.78 | ₹7.50 | ₹7.55 | 127,952 |
| 2026-01-16 | ₹7.84 | ₹7.84 | ₹7.63 | ₹7.66 | 64,617 |
| 2026-01-14 | ₹7.90 | ₹7.90 | ₹7.50 | ₹7.62 | 53,844 |
| 2026-01-13 | ₹7.94 | ₹7.95 | ₹7.76 | ₹7.76 | 35,906 |
| 2026-01-12 | ₹7.91 | ₹8.04 | ₹7.70 | ₹7.95 | 43,388 |
| 2026-01-09 | ₹8.19 | ₹8.19 | ₹7.89 | ₹7.90 | 61,910 |
| 2026-01-08 | ₹8.20 | ₹8.23 | ₹7.80 | ₹8.00 | 127,133 |
| 2026-01-07 | ₹8.38 | ₹8.38 | ₹8.02 | ₹8.14 | 182,196 |
| 2026-01-06 | ₹8.79 | ₹8.79 | ₹8.09 | ₹8.14 | 105,728 |
| 2026-01-05 | ₹8.42 | ₹8.63 | ₹8.40 | ₹8.50 | 64,567 |
| 2026-01-02 | ₹8.57 | ₹8.57 | ₹8.36 | ₹8.42 | 157,099 |
| 2026-01-01 | ₹8.30 | ₹8.51 | ₹8.26 | ₹8.43 | 109,371 |
TTL Share Price Performance Analysis (Sep 2025 - Sep 2026)
TTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.12%
₹8.43 → ₹7.24
Year to Date
Price Volatility
13.95%
Low Volatility
Year to Date
Average Daily Volume
183,952
Year to Date Average
NSE Exchange
TTL Share Price History – Frequently Asked Questions
Common questions about TTL historical data and records. Analyse TTL ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of TTL (TTL)?
The all-time high share price of TTL was ₹11.8 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of TTL (TTL)?
The all-time low share price of TTL was ₹5.5 recorded on August 11, 2026 on the NSE exchange.
How can I download TTL historical share price data?
You can download TTL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TTL shares?
The highest trading volume day for TTL was 1,382,807 shares traded on November 21, 2025 on the NSE exchange, with share price at ₹9.34.