BSE · TTIENT · stock
TTI Enterprise Limited (TTIENT) stock price history
Every BSE trading session of TTI Enterprise Limited from Aug 20, 2014 to Sep 28, 2026: 2,984 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTIENT adjusted close, 2014 to 2026
- ₹155.00
- All time high, 2014
- ₹10.95
- 52 week high, ₹6.00 low
- 2,984
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TTIENT key facts
- TTI Enterprise Limited (TTIENT) closed at ₹6.84 on Sep 28, 2026 on BSE.
- TTIENT's all time high close is ₹155.00, set on Oct 9, 2014; its all time low close is ₹0.3800 on Mar 18, 2020.
- TTIENT's 52 week range is ₹6.00 to ₹10.95.
- TTIENT returned -24.6% over the year to Sep 28, 2026 and -78.2% over five years.
- Over ten years TTIENT returned +101%, +7.2% a year compounded.
- TTIENT's deepest drawdown was -99.8% from Oct 9, 2014 to Mar 18, 2020.
- DataCedar holds 2,984 daily sessions of TTIENT history from Aug 20, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTIENT price chart, 2014 to 2026
TTIENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -23.6% |
| 6 months | -19.4% |
| Year to date | -7.6% |
| 1 year | -24.6% |
| 3 years | -48.5% |
| 5 years | -78.2% |
| 10 years | +101.2% |
| Since Aug 20, 2014 | -94.8% |
| Compound annual growth, 12.1 years | -21.7% |
TTIENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹155.00 on Oct 9, 2014
- All time low close
- ₹0.3800 on Mar 18, 2020
- 52 week high
- ₹10.95 on Apr 16, 2026
- 52 week low
- ₹6.00 on Jan 27, 2026
- Deepest drawdown
- -99.8% from Oct 9, 2014 to Mar 18, 2020, not yet recovered
- Best single session
- +374.0% on Jan 12, 2017
- Worst single session
- -80.0% on Jan 11, 2017
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +4,569%
- Worst calendar year
- 2016, -91%
TTIENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 20, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.87 | ₹10.95 | ₹6.00 | ₹6.84 | -0.3% | 1.7M | 184 |
| 2025 | ₹12.10 | ₹14.00 | ₹6.57 | ₹6.86 | -42.8% | 8.9M | 248 |
| 2024 | ₹20.90 | ₹24.30 | ₹11.18 | ₹12.00 | -40.0% | 7.1M | 245 |
| 2023 | ₹14.45 | ₹20.00 | ₹10.01 | ₹20.00 | +42.2% | 8.1M | 245 |
| 2022 | ₹65.20 | ₹71.85 | ₹8.51 | ₹14.06 | -77.4% | 28.3M | 248 |
| 2021 | ₹1.33 | ₹62.10 | ₹1.00 | ₹62.10 | +4,569% | 4M | 248 |
| 2020 | ₹0.7800 | ₹1.38 | ₹0.3800 | ₹1.33 | +70.5% | 205K | 251 |
| 2019 | ₹1.32 | ₹1.70 | ₹0.7800 | ₹0.7800 | -40.9% | 115.2K | 242 |
| 2018 | ₹1.68 | ₹2.11 | ₹0.5700 | ₹1.32 | -17.5% | 673K | 246 |
| 2017 | ₹3.65 | ₹4.11 | ₹0.7300 | ₹1.60 | -56.2% | 1.1M | 248 |
| 2016 | ₹42.25 | ₹42.25 | ₹2.10 | ₹3.65 | -91.4% | 476.2K | 246 |
| 2015 | ₹130.25 | ₹158.50 | ₹41.95 | ₹42.25 | -67.6% | 5.3M | 246 |
| 2014 | ₹132.50 | ₹159.00 | ₹106.25 | ₹130.50 | n/a | 2.2M | 87 |
TTIENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.84 | -2.1% |
| August 2026 | ₹6.99 | -12.5% |
| July 2026 | ₹7.99 | -10.8% |
| June 2026 | ₹8.96 | +5.4% |
| May 2026 | ₹8.50 | -14.6% |
| April 2026 | ₹9.95 | +23.3% |
| March 2026 | ₹8.07 | -18.6% |
| February 2026 | ₹9.91 | +55.8% |
| January 2026 | ₹6.36 | -7.3% |
| December 2025 | ₹6.86 | -15.1% |
| November 2025 | ₹8.08 | -5.7% |
| October 2025 | ₹8.57 | -4.9% |
About the TTIENT data
Daily bars. 2,984 sessions from Aug 20, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TTIENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TSPIRITUAL T. Spiritual World Limited
- TTC Toss the Coin Limited
- TTFL Trident Texofab Limited
- TTGIL Tomorrow Technologies Global Innovations Limited
- TTKHLTCARE TTK Healthcare Limited
- TTKPRESTIG TTK Prestige Limited
- TTL T.T. Limited
- TTML Tata Teleservices (Maharashtra) Limited
Common questions
TTIENT share price history
