BSE - Delayed Quote INR

TTI Enterprise Limited (TTIENT.BO)

10.57
-0.55
(-4.95%)
At close: May 23 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.1611.2510.4510.5710.5717,267
May 22, 202510.8511.1610.5111.1211.1210,141
May 21, 202510.6511.2010.6510.8510.857,572
May 20, 202510.1110.9410.1110.6510.652,052
May 19, 202510.9910.9910.4410.5310.533,479
May 16, 202510.5511.1810.5410.5910.598,693
May 15, 202510.8010.8910.4010.7210.7210,987
May 14, 202510.8610.8610.5010.8210.823,312
May 13, 202510.0610.7210.0610.3810.383,222
May 12, 202511.3111.3110.0610.5610.5616,091
May 9, 202510.8810.8810.3010.8110.816,496
May 8, 202510.9710.9710.1210.4010.408,604
May 7, 202510.8510.8510.1010.5210.527,525
May 6, 202511.0011.0010.0510.5810.5826,870
May 5, 202511.3511.3510.7111.1611.1612,603
May 2, 202510.6911.2110.6611.1311.1311,550
Apr 30, 202510.9911.1910.5811.1611.167,628
Apr 29, 202511.2111.2410.8010.8710.874,267
Apr 28, 202510.8011.3410.8011.1611.164,118
Apr 25, 202512.2012.2010.2710.8310.838,436
Apr 24, 202511.5611.8510.7511.1211.1212,889
Apr 23, 202510.7511.8710.7511.3711.374,548
Apr 22, 202510.5211.2410.2111.1211.1217,491
Apr 21, 202510.4410.4810.0610.4710.477,065
Apr 17, 202510.0310.6510.0310.2410.2417,074
Apr 16, 202510.2510.329.8510.0310.032,834
Apr 15, 202510.0510.3910.0510.3210.323,435
Apr 11, 202510.4010.409.6510.0410.0410,517
Apr 9, 202510.3510.859.109.519.5118,098
Apr 8, 20259.9910.359.6510.3510.358,417
Apr 7, 202510.4810.489.029.499.4916,206
Apr 4, 202510.1010.209.869.969.963,744
Apr 3, 20259.8010.109.809.979.971,881
Apr 2, 20259.6010.009.269.729.728,911
Apr 1, 20259.029.899.029.609.601,581
Mar 28, 20259.709.949.359.419.4116,427
Mar 27, 202510.0510.209.619.769.7616,201
Mar 26, 202510.2710.3710.0510.0510.0517,301
Mar 25, 202510.4810.4810.0010.1410.1415,782
Mar 24, 202510.7910.7910.1210.4810.483,254
Mar 21, 202510.4510.4510.1510.2210.227,999
Mar 20, 202510.4910.6010.4010.4510.4514,089
Mar 19, 202510.4010.5010.3510.4910.4910,684
Mar 18, 202510.1010.6010.1010.4510.456,456
Mar 17, 202510.4910.499.8210.1010.109,739
Mar 13, 202510.5810.589.819.939.938,116
Mar 12, 20259.7810.329.7210.0910.095,996
Mar 11, 20259.9510.509.609.789.7813,855
Mar 10, 202510.6910.6910.1110.1510.1512,339
Mar 7, 202510.0010.349.709.929.9220,563
Mar 6, 20259.9910.579.7410.0710.074,689
Mar 5, 202510.8710.879.309.739.7372,973
Mar 4, 20259.7410.889.749.839.83141,464
Mar 3, 202511.9011.909.219.739.7323,911
Feb 28, 202510.8911.0010.5810.5910.5937,095
Feb 27, 20259.2211.009.2210.8210.821,038,366
Feb 25, 202511.8711.949.319.919.911,350,279
Feb 24, 202510.9011.4510.4511.1811.183,534,856
Feb 21, 20259.7110.759.7110.5210.5250,304
Feb 20, 202510.0010.889.6210.1110.1131,568
Feb 19, 20259.2510.389.1510.2210.224,163
Feb 18, 20259.5010.899.019.919.9115,074
Feb 17, 202510.8910.899.5510.1010.1036,001
Feb 14, 202510.7510.7510.6510.7010.702,166
Feb 13, 202511.0011.0010.5010.5610.563,352
Feb 12, 202511.0011.0010.5110.7810.782,434
Feb 11, 202510.7811.1110.7010.8010.803,194
Feb 10, 202511.3811.3810.6610.7610.766,372
Feb 7, 202511.4711.4711.1711.2211.226,562
Feb 6, 202511.5611.5611.1611.4711.476,203
Feb 5, 202511.7911.7911.1211.2211.222,029
Feb 4, 202511.1211.6510.6111.5511.553,561
Feb 3, 202511.7011.7011.0111.1211.12767
Feb 1, 202511.2711.7210.9911.4811.48695
Jan 31, 202511.1711.5411.0511.0511.053,715
Jan 30, 202511.3411.3410.5011.1711.173,107
Jan 29, 202510.8511.0010.5010.6510.658,468
Jan 28, 202510.5010.9910.2010.5010.5012,630
Jan 27, 202511.2011.4910.4610.8810.8823,750
Jan 24, 202511.5311.5311.1011.2011.2022,621
Jan 23, 202511.7311.9210.9011.0311.0363,861
Jan 22, 202512.1912.1911.6511.7311.736,942
Jan 21, 202511.8111.9511.6411.7911.793,985
Jan 20, 202511.5712.1111.5711.9011.909,038
Jan 17, 202512.4513.0011.5311.8011.8092,821
Jan 16, 202511.8513.0111.8012.4512.4546,886
Jan 15, 202511.9912.8911.2312.6612.6650,159
Jan 14, 202511.9312.2811.1811.7711.7723,715
Jan 13, 202511.9912.3811.6111.7911.7916,314
Jan 10, 202512.5812.9711.6011.7511.7537,503
Jan 9, 202513.5913.5912.3112.5812.5824,909
Jan 8, 202513.0014.0013.0013.0613.0621,927
Jan 7, 202513.2313.6012.3013.4513.4540,781
Jan 6, 202512.0013.7511.9913.0313.0397,328
Jan 3, 202512.0012.1711.7911.9011.908,484
Jan 2, 202512.0012.0011.6511.9811.987,218
Jan 1, 202512.1012.1011.7011.9011.908,558
Dec 31, 202411.7312.1811.6812.0012.0012,796
Dec 30, 202412.2512.2511.5211.8111.812,943
Waiting for permission
Allow microphone access to enable voice search

Try again.