Price Data Selection & Download
TTI Enterprise Share Price All Time Records & Statistics (Aug 2014 - May 2026)
2224 daily OHLCV records on BSE from Aug. 2014 to May 2026. For live price, key ratios and fundamentals, see TTIENT share price.
Share Price All Time High
₹71.85
January 05, 2022
BSE Exchange
Share Price All Time Low
₹0.38
March 18, 2020
BSE Exchange
Highest Volume Trading Day
3,534,856
February 24, 2025 • ₹11.18
BSE Exchange
Share Price History Data (Aug 2014 - May 2026)
TTIENT daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹9.38 | ₹9.38 | ₹8.65 | ₹9.30 | 1,367 |
| 2026-05-20 | ₹8.61 | ₹9.40 | ₹8.61 | ₹9.05 | 1,982 |
| 2026-05-19 | ₹9.50 | ₹9.50 | ₹8.90 | ₹9.00 | 4,557 |
| 2026-05-18 | ₹9.17 | ₹9.60 | ₹9.10 | ₹9.12 | 5,779 |
| 2026-05-15 | ₹9.99 | ₹9.99 | ₹9.26 | ₹9.36 | 2,314 |
| 2026-05-14 | ₹10.44 | ₹10.44 | ₹9.49 | ₹9.55 | 12,350 |
| 2026-05-13 | ₹9.51 | ₹10.00 | ₹9.51 | ₹9.98 | 1,260 |
| 2026-05-12 | ₹9.54 | ₹10.19 | ₹9.54 | ₹9.99 | 2,641 |
| 2026-05-11 | ₹10.10 | ₹10.10 | ₹9.26 | ₹10.04 | 20,693 |
| 2026-05-08 | ₹9.60 | ₹9.70 | ₹9.14 | ₹9.70 | 9,739 |
| 2026-05-07 | ₹9.70 | ₹10.24 | ₹9.46 | ₹9.55 | 2,783 |
| 2026-05-06 | ₹10.10 | ₹10.10 | ₹9.61 | ₹9.80 | 2,579 |
| 2026-05-05 | ₹9.30 | ₹10.25 | ₹9.30 | ₹10.10 | 3,253 |
| 2026-05-04 | ₹10.10 | ₹10.10 | ₹9.46 | ₹9.78 | 1,706 |
| 2026-04-30 | ₹9.56 | ₹9.95 | ₹9.15 | ₹9.95 | 13,264 |
| 2026-04-29 | ₹9.85 | ₹10.29 | ₹9.37 | ₹9.60 | 4,690 |
| 2026-04-28 | ₹10.18 | ₹10.63 | ₹9.75 | ₹9.85 | 5,864 |
| 2026-04-27 | ₹10.18 | ₹10.38 | ₹9.70 | ₹10.18 | 1,272 |
| 2026-04-24 | ₹10.00 | ₹10.39 | ₹10.00 | ₹10.18 | 224 |
| 2026-04-23 | ₹10.05 | ₹10.49 | ₹10.05 | ₹10.06 | 11,506 |
| 2026-04-22 | ₹10.05 | ₹10.49 | ₹10.05 | ₹10.44 | 11,965 |
| 2026-04-21 | ₹10.00 | ₹10.45 | ₹9.75 | ₹10.02 | 11,288 |
| 2026-04-20 | ₹10.40 | ₹10.68 | ₹10.00 | ₹10.00 | 1,454 |
| 2026-04-17 | ₹10.70 | ₹10.70 | ₹9.97 | ₹10.40 | 2,099 |
| 2026-04-16 | ₹10.21 | ₹10.95 | ₹10.15 | ₹10.49 | 2,068 |
| 2026-04-15 | ₹10.78 | ₹10.78 | ₹9.76 | ₹10.68 | 17,285 |
| 2026-04-13 | ₹10.30 | ₹10.30 | ₹10.00 | ₹10.27 | 6,341 |
| 2026-04-10 | ₹9.31 | ₹9.97 | ₹9.05 | ₹9.97 | 8,716 |
| 2026-04-09 | ₹8.90 | ₹9.50 | ₹8.65 | ₹9.50 | 9,359 |
| 2026-04-08 | ₹8.87 | ₹9.05 | ₹8.71 | ₹9.05 | 8,139 |
| 2026-04-07 | ₹8.59 | ₹8.62 | ₹7.92 | ₹8.62 | 13,192 |
| 2026-04-06 | ₹7.99 | ₹8.54 | ₹7.77 | ₹8.21 | 7,273 |
| 2026-04-02 | ₹8.15 | ₹8.32 | ₹7.75 | ₹8.15 | 10,170 |
| 2026-04-01 | ₹8.45 | ₹8.45 | ₹7.67 | ₹8.15 | 2,710 |
| 2026-03-30 | ₹8.10 | ₹8.91 | ₹8.07 | ₹8.07 | 2,478 |
| 2026-03-27 | ₹8.51 | ₹8.51 | ₹8.49 | ₹8.49 | 1,453 |
| 2026-03-25 | ₹9.00 | ₹9.39 | ₹8.55 | ₹8.93 | 15,015 |
| 2026-03-24 | ₹8.88 | ₹9.00 | ₹8.44 | ₹9.00 | 7,540 |
| 2026-03-23 | ₹9.49 | ₹9.76 | ₹8.84 | ₹8.88 | 10,789 |
| 2026-03-20 | ₹9.28 | ₹9.30 | ₹8.55 | ₹9.30 | 4,313 |
| 2026-03-19 | ₹9.32 | ₹9.75 | ₹8.86 | ₹8.86 | 19,876 |
| 2026-03-18 | ₹9.26 | ₹9.70 | ₹9.26 | ₹9.32 | 2,921 |
| 2026-03-17 | ₹10.18 | ₹10.18 | ₹9.26 | ₹9.31 | 12,223 |
| 2026-03-16 | ₹9.46 | ₹9.73 | ₹8.81 | ₹9.73 | 52,032 |
| 2026-03-13 | ₹8.90 | ₹9.27 | ₹8.90 | ₹9.27 | 13,358 |
| 2026-03-12 | ₹9.25 | ₹9.26 | ₹8.82 | ₹8.83 | 2,532 |
| 2026-03-11 | ₹9.20 | ₹9.67 | ₹8.75 | ₹8.82 | 18,580 |
| 2026-03-10 | ₹9.63 | ₹9.99 | ₹9.15 | ₹9.21 | 12,318 |
| 2026-03-09 | ₹9.51 | ₹10.00 | ₹9.51 | ₹9.63 | 4,323 |
| 2026-03-06 | ₹9.90 | ₹10.19 | ₹9.54 | ₹9.98 | 480 |
| 2026-03-05 | ₹9.85 | ₹9.97 | ₹9.85 | ₹9.97 | 24,081 |
| 2026-03-04 | ₹9.67 | ₹10.19 | ₹9.25 | ₹9.50 | 21,570 |
| 2026-03-02 | ₹9.65 | ₹10.09 | ₹9.65 | ₹9.71 | 14,611 |
| 2026-02-27 | ₹10.40 | ₹10.40 | ₹9.91 | ₹9.91 | 2,788 |
| 2026-02-26 | ₹9.65 | ₹10.13 | ₹9.65 | ₹10.13 | 34,767 |
| 2026-02-25 | ₹10.19 | ₹10.19 | ₹9.65 | ₹9.65 | 1,361 |
| 2026-02-24 | ₹10.38 | ₹10.38 | ₹9.65 | ₹9.99 | 3,497 |
| 2026-02-23 | ₹10.40 | ₹10.40 | ₹9.81 | ₹10.07 | 13,313 |
| 2026-02-20 | ₹10.00 | ₹10.24 | ₹9.82 | ₹10.23 | 8,957 |
| 2026-02-19 | ₹10.40 | ₹10.40 | ₹9.88 | ₹10.17 | 3,491 |
| 2026-02-18 | ₹10.00 | ₹10.35 | ₹9.81 | ₹10.21 | 8,939 |
| 2026-02-17 | ₹10.30 | ₹10.40 | ₹9.85 | ₹9.87 | 27,565 |
| 2026-02-16 | ₹9.68 | ₹10.35 | ₹9.60 | ₹10.16 | 27,223 |
| 2026-02-13 | ₹10.00 | ₹10.00 | ₹9.76 | ₹9.88 | 18,474 |
| 2026-02-12 | ₹9.51 | ₹10.20 | ₹9.51 | ₹9.59 | 8,643 |
| 2026-02-11 | ₹9.70 | ₹9.70 | ₹9.12 | ₹9.45 | 5,007 |
| 2026-02-10 | ₹10.40 | ₹10.40 | ₹9.51 | ₹9.76 | 7,964 |
| 2026-02-09 | ₹9.90 | ₹10.48 | ₹9.90 | ₹10.37 | 55,129 |
| 2026-02-06 | ₹9.93 | ₹9.95 | ₹9.10 | ₹9.72 | 34,533 |
| 2026-02-05 | ₹9.00 | ₹9.80 | ₹8.71 | ₹9.61 | 77,194 |
| 2026-02-04 | ₹8.00 | ₹8.75 | ₹8.00 | ₹8.28 | 42,977 |
| 2026-02-03 | ₹6.60 | ₹7.99 | ₹6.60 | ₹7.75 | 75,291 |
| 2026-02-02 | ₹6.36 | ₹6.69 | ₹6.36 | ₹6.69 | 158 |
| 2026-02-01 | ₹6.36 | ₹6.84 | ₹6.16 | ₹6.36 | 6,023 |
| 2026-01-30 | ₹6.23 | ₹6.53 | ₹6.23 | ₹6.36 | 9,356 |
| 2026-01-29 | ₹6.40 | ₹6.79 | ₹6.40 | ₹6.62 | 7,188 |
| 2026-01-28 | ₹6.64 | ₹6.87 | ₹6.17 | ₹6.34 | 1,844 |
| 2026-01-27 | ₹6.17 | ₹7.25 | ₹6.00 | ₹6.61 | 4,643 |
| 2026-01-23 | ₹6.50 | ₹6.50 | ₹6.20 | ₹6.20 | 7,021 |
| 2026-01-22 | ₹6.12 | ₹6.39 | ₹6.12 | ₹6.29 | 34,229 |
| 2026-01-21 | ₹6.48 | ₹6.48 | ₹6.12 | ₹6.12 | 5,594 |
| 2026-01-20 | ₹6.31 | ₹6.56 | ₹6.15 | ₹6.21 | 30,571 |
| 2026-01-19 | ₹6.30 | ₹6.66 | ₹6.30 | ₹6.62 | 3,532 |
| 2026-01-16 | ₹6.69 | ₹6.72 | ₹6.33 | ₹6.43 | 7,727 |
| 2026-01-14 | ₹6.90 | ₹6.98 | ₹6.56 | ₹6.56 | 1,991 |
| 2026-01-13 | ₹8.00 | ₹8.00 | ₹6.87 | ₹6.87 | 4,147 |
| 2026-01-12 | ₹6.80 | ₹6.90 | ₹6.80 | ₹6.87 | 2,528 |
| 2026-01-09 | ₹6.57 | ₹6.95 | ₹6.33 | ₹6.80 | 16,202 |
| 2026-01-08 | ₹7.02 | ₹7.03 | ₹6.06 | ₹6.59 | 31,751 |
| 2026-01-07 | ₹7.50 | ₹7.50 | ₹7.22 | ₹7.23 | 4,307 |
| 2026-01-06 | ₹7.20 | ₹8.09 | ₹7.20 | ₹7.27 | 16,068 |
| 2026-01-05 | ₹6.98 | ₹7.90 | ₹6.98 | ₹7.40 | 4,987 |
| 2026-01-02 | ₹6.42 | ₹6.98 | ₹6.42 | ₹6.94 | 15,056 |
| 2026-01-01 | ₹6.87 | ₹6.87 | ₹6.51 | ₹6.74 | 5,016 |
TTI Enterprise Share Price Performance Analysis (Aug 2014 - May 2026)
TTIENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+37.98%
₹6.74 → ₹9.30
Year to Date
Price Volatility
15.40%
Medium Volatility
Year to Date
Average Daily Volume
12,122
Year to Date Average
BSE Exchange
TTI Enterprise Share Price History – Frequently Asked Questions
Common questions about TTIENT historical data and records. Explore TTIENT fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of TTI Enterprise (TTIENT)?
The all-time high share price of TTI Enterprise was ₹71.85 recorded on January 05, 2022 on the BSE exchange.
What is the all-time low share price of TTI Enterprise (TTIENT)?
The all-time low share price of TTI Enterprise was ₹0.38 recorded on March 18, 2020 on the BSE exchange.
How can I download TTIENT historical share price data?
You can download TTI Enterprise 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 TTIENT shares?
The highest trading volume day for TTI Enterprise was 3,534,856 shares traded on February 24, 2025 on the BSE exchange, with share price at ₹11.18.