BSE · TTL · stock
T.T. Limited (TTL) stock price history
Every BSE trading session of T.T. Limited from Aug 14, 2000 to Nov 13, 2026: 6,467 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.
TTL adjusted close, 2000 to 2026
- ₹18.17
- All time high, 2024
- ₹10.80
- 52 week high, ₹5.19 low
- 6,467
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TTL key facts
- T.T. Limited (TTL) closed at ₹6.86 on Nov 13, 2026 on BSE.
- TTL's all time high close is ₹18.17, set on Dec 9, 2024; its all time low close is ₹0.1747 on Feb 5, 2002.
- TTL's 52 week range is ₹5.19 to ₹10.80.
- TTL returned -24.9% over the year to Nov 13, 2026 and -17.0% over five years.
- Over ten years TTL returned +47%, +4.0% a year compounded.
- TTL's deepest drawdown was -84.2% from Jan 1, 2008 to Mar 5, 2009.
- DataCedar holds 6,467 daily sessions of TTL history from Aug 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTL price chart, 2000 to 2026
TTL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +12.1% |
| 6 months | -12.8% |
| Year to date | -19.0% |
| 1 year | -24.9% |
| 3 years | -26.2% |
| 5 years | -17.0% |
| 10 years | +47.3% |
| Since Aug 14, 2000 | +1,942% |
| Compound annual growth, 26.2 years | +12.2% |
TTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹18.17 on Dec 9, 2024
- All time low close
- ₹0.1747 on Feb 5, 2002
- 52 week high
- ₹10.80 on Feb 16, 2026
- 52 week low
- ₹5.19 on Aug 11, 2026
- Deepest drawdown
- -84.2% from Jan 1, 2008 to Mar 5, 2009, recovered Aug 9, 2010
- Best single session
- +50.4% on Aug 16, 2002
- Worst single session
- -31.8% on Jan 29, 2003
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 20.4×
- Best calendar year
- 2010, +180%
- Worst calendar year
- 2008, -76%
TTL 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. 2000 starts on Aug 14, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.44 | ₹10.80 | ₹5.19 | ₹6.86 | -16.3% | 2.6M | 211 |
| 2025 | ₹15.57 | ₹16.92 | ₹8.12 | ₹8.20 | -46.7% | 6.5M | 249 |
| 2024 | ₹9.75 | ₹18.46 | ₹9.57 | ₹15.39 | +54.7% | 21M | 246 |
| 2023 | ₹8.88 | ₹10.75 | ₹6.45 | ₹9.95 | +16.7% | 5.4M | 245 |
| 2022 | ₹9.45 | ₹13.64 | ₹6.56 | ₹8.53 | -7.8% | 21.2M | 248 |
| 2021 | ₹5.42 | ₹9.89 | ₹3.95 | ₹9.25 | +72.1% | 17.1M | 248 |
| 2020 | ₹3.94 | ₹6.25 | ₹2.48 | ₹5.37 | +37.7% | 6.2M | 251 |
| 2019 | ₹6.42 | ₹6.84 | ₹2.95 | ₹3.90 | -38.7% | 2.8M | 242 |
| 2018 | ₹10.32 | ₹13.93 | ₹5.24 | ₹6.37 | -39.2% | 21M | 246 |
| 2017 | ₹4.43 | ₹11.15 | ₹4.43 | ₹10.48 | +132.8% | 49.6M | 248 |
| 2016 | ₹5.11 | ₹5.57 | ₹3.86 | ₹4.50 | -16.4% | 11.5M | 246 |
| 2015 | ₹3.96 | ₹6.50 | ₹3.66 | ₹5.38 | +37.8% | 33.1M | 246 |
| 2014 | ₹2.33 | ₹5.79 | ₹1.86 | ₹3.91 | +64.7% | 39.9M | 244 |
| 2013 | ₹2.22 | ₹2.51 | ₹1.67 | ₹2.37 | +11.7% | 5.2M | 248 |
| 2012 | ₹1.71 | ₹2.83 | ₹1.38 | ₹2.13 | +27.7% | 17.5M | 245 |
| 2011 | ₹3.00 | ₹3.42 | ₹1.56 | ₹1.66 | -49.7% | 35.4M | 246 |
| 2010 | ₹1.24 | ₹3.98 | ₹1.12 | ₹3.31 | +180.2% | 157.7M | 250 |
| 2009 | ₹0.6839 | ₹1.27 | ₹0.4274 | ₹1.18 | +79.8% | 23.9M | 242 |
| 2008 | ₹2.85 | ₹3.20 | ₹0.4762 | ₹0.6565 | -76.5% | 31.9M | 246 |
| 2007 | ₹1.48 | ₹2.86 | ₹1.46 | ₹2.79 | +91.3% | 116.2M | 248 |
| 2006 | ₹1.79 | ₹2.57 | ₹1.32 | ₹1.46 | -19.1% | 64.9M | 246 |
| 2005 | ₹1.18 | ₹2.82 | ₹0.9378 | ₹1.80 | +69.6% | 48.9M | 249 |
| 2004 | ₹0.5952 | ₹1.22 | ₹0.3030 | ₹1.06 | +87.5% | 10.3M | 244 |
| 2003 | ₹0.3957 | ₹0.6650 | ₹0.2318 | ₹0.5670 | +48.3% | 4.5M | 253 |
| 2002 | ₹0.3762 | ₹0.7087 | ₹0.1713 | ₹0.3822 | +1.6% | 1.9M | 239 |
| 2001 | ₹0.3762 | ₹0.3762 | ₹0.3762 | ₹0.3762 | 0.0% | 0 | 261 |
| 2000 | ₹0.3359 | ₹0.4602 | ₹0.2687 | ₹0.3762 | n/a | 274K | 80 |
TTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹6.86 | +12.1% |
| October 2026 | ₹6.12 | -22.7% |
| September 2026 | ₹7.92 | +17.7% |
| August 2026 | ₹6.73 | +3.7% |
| July 2026 | ₹6.49 | -3.1% |
| June 2026 | ₹6.70 | -10.4% |
| May 2026 | ₹7.48 | -6.5% |
| April 2026 | ₹8.00 | -4.1% |
| March 2026 | ₹8.34 | -13.1% |
| February 2026 | ₹9.60 | +32.8% |
| January 2026 | ₹7.23 | -11.8% |
| December 2025 | ₹8.20 | -11.5% |
About the TTL data
Daily bars. 6,467 sessions from Aug 14, 2000 to Nov 13, 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 Oct 23, 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 14, 2000, 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/bse%3ATTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TTGIL Tomorrow Technologies Global Innovations Limited
- TTIENT TTI Enterprise Limited
- TTKHLTCARE TTK Healthcare Limited
- TTKPRESTIG TTK Prestige Limited
- TTML Tata Teleservices (Maharashtra) Limited
- TULASEEBIOE Tulasee Bio-Ethanol Limited
- TULSYAN Tulsyan NEC Limited
- TUNITEX Tuni Textile Mills Limited
Common questions
TTL share price history
