Tata Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 147.80 | 149.90 | 143.00 | 144.13 | 144.13 | 46,776 |
| 2026-10-16 | 150.91 | 154.00 | 148.00 | 149.50 | 149.50 | 69,115 |
| 2026-10-15 | 154.50 | 154.50 | 148.11 | 150.91 | 150.91 | 42,122 |
| 2026-10-14 | 150.00 | 154.40 | 148.50 | 150.08 | 150.08 | 58,248 |
| 2026-10-13 | 149.07 | 154.50 | 149.00 | 151.09 | 151.09 | 59,207 |
| 2026-10-12 | 154.00 | 163.00 | 149.60 | 151.60 | 151.60 | 320,502 |
| 2026-10-09 | 144.00 | 154.58 | 142.50 | 154.58 | 154.58 | 171,183 |
| 2026-10-08 | 144.94 | 145.75 | 139.10 | 140.53 | 140.53 | 25,161 |
| 2026-10-07 | 142.20 | 147.00 | 142.00 | 143.33 | 143.33 | 23,029 |
| 2026-10-06 | 144.01 | 146.00 | 140.00 | 145.29 | 145.29 | 37,825 |
| 2026-10-05 | 148.88 | 148.88 | 141.77 | 142.06 | 142.06 | 32,504 |
| 2026-10-02 | 149.90 | 155.00 | 147.00 | 148.77 | 148.77 | 39,095 |
| 2026-10-01 | 156.95 | 156.95 | 150.01 | 151.12 | 151.12 | 28,911 |
| 2026-09-30 | 156.90 | 159.49 | 155.01 | 155.56 | 155.56 | 48,977 |
| 2026-09-29 | 158.00 | 161.95 | 155.51 | 156.26 | 156.26 | 66,819 |
| 2026-09-28 | 156.95 | 162.00 | 154.54 | 158.07 | 158.07 | 91,094 |
| 2026-09-25 | 156.00 | 158.00 | 154.55 | 156.98 | 156.98 | 22,281 |
| 2026-09-24 | 156.26 | 157.90 | 155.50 | 156.41 | 156.41 | 51,657 |
| 2026-09-23 | 157.02 | 159.00 | 156.00 | 156.06 | 156.06 | 37,412 |
| 2026-09-22 | 161.00 | 161.89 | 156.50 | 156.61 | 156.61 | 94,073 |
| 2026-09-21 | 154.88 | 166.00 | 153.00 | 161.16 | 161.16 | 349,638 |
| 2026-09-18 | 151.50 | 155.00 | 151.00 | 152.00 | 152.00 | 51,633 |
| 2026-09-17 | 158.75 | 158.75 | 150.00 | 150.96 | 150.96 | 76,915 |
| 2026-09-16 | 155.90 | 162.00 | 154.00 | 155.28 | 155.28 | 231,681 |
| 2026-09-15 | 143.00 | 155.67 | 142.00 | 155.67 | 155.67 | 232,889 |
| 2026-09-14 | 147.90 | 147.90 | 136.06 | 141.52 | 141.52 | 62,082 |
| 2026-09-11 | 145.00 | 151.00 | 140.21 | 148.04 | 148.04 | 146,391 |
| 2026-09-10 | 154.00 | 154.99 | 146.00 | 148.29 | 148.29 | 157,687 |
| 2026-09-09 | 155.33 | 156.73 | 153.70 | 154.56 | 154.56 | 30,577 |
| 2026-09-08 | 157.97 | 157.97 | 154.00 | 155.42 | 155.42 | 18,640 |
| 2026-09-07 | 154.00 | 159.45 | 153.05 | 155.70 | 155.70 | 70,290 |
| 2026-09-04 | 163.25 | 163.25 | 154.20 | 155.97 | 155.97 | 103,884 |
| 2026-09-03 | 163.95 | 163.95 | 159.25 | 160.74 | 160.74 | 74,761 |
| 2026-09-02 | 160.00 | 167.49 | 160.00 | 162.33 | 162.33 | 84,068 |
| 2026-09-01 | 172.10 | 172.44 | 166.00 | 167.91 | 167.91 | 84,745 |
| 2026-08-31 | 170.00 | 177.29 | 167.50 | 172.60 | 172.60 | 135,091 |
| 2026-08-28 | 177.77 | 177.77 | 172.00 | 172.49 | 172.49 | 66,046 |
| 2026-08-27 | 172.00 | 178.99 | 167.99 | 174.02 | 174.02 | 207,931 |
| 2026-08-25 | 167.76 | 169.00 | 161.02 | 168.07 | 168.07 | 126,275 |
| 2026-08-24 | 172.11 | 176.73 | 167.00 | 167.75 | 167.75 | 77,985 |
| 2026-08-21 | 181.75 | 183.21 | 173.01 | 175.28 | 175.28 | 109,986 |
| 2026-08-20 | 184.00 | 187.45 | 180.00 | 180.17 | 180.17 | 252,913 |
| 2026-08-19 | 180.00 | 189.00 | 180.00 | 182.27 | 182.27 | 800,596 |
| 2026-08-18 | 182.00 | 185.00 | 178.00 | 180.89 | 180.89 | 387,986 |
| 2026-08-17 | 186.90 | 187.00 | 175.26 | 182.03 | 182.03 | 564,180 |
| 2026-08-13 | 183.01 | 191.80 | 183.00 | 184.49 | 184.49 | 988,660 |
| 2026-08-12 | 174.60 | 187.45 | 174.50 | 182.14 | 182.14 | 1,994,541 |
| 2026-08-11 | 157.01 | 172.39 | 153.00 | 172.39 | 172.39 | 1,382,107 |
| 2026-08-10 | 149.06 | 162.00 | 149.06 | 156.72 | 156.72 | 947,950 |
| 2026-08-07 | 157.99 | 159.62 | 148.00 | 149.91 | 149.91 | 1,891,122 |
| 2026-08-06 | 133.00 | 145.11 | 131.00 | 145.11 | 145.11 | 360,148 |
| 2026-08-05 | 131.10 | 132.84 | 130.00 | 131.92 | 131.92 | 23,601 |
| 2026-08-04 | 131.50 | 133.18 | 129.90 | 130.19 | 130.19 | 7,270 |
| 2026-08-03 | 131.50 | 134.00 | 128.00 | 130.18 | 130.18 | 17,145 |
| 2026-07-31 | 129.15 | 131.70 | 129.15 | 130.70 | 130.70 | 30,705 |
| 2026-07-30 | 131.62 | 132.00 | 128.01 | 129.15 | 129.15 | 15,718 |
| 2026-07-29 | 130.16 | 132.90 | 130.00 | 131.62 | 131.62 | 6,770 |
| 2026-07-28 | 136.00 | 136.00 | 130.60 | 131.38 | 131.38 | 18,118 |
| 2026-07-27 | 130.01 | 136.00 | 130.01 | 133.23 | 133.23 | 23,101 |
| 2026-07-24 | 129.52 | 130.50 | 126.51 | 128.22 | 128.22 | 7,663 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-10 | 3.0000 PKR |
| 2023-02-24 | 2.0000 PKR |
| 2022-10-04 | 5.0000 PKR |
| 2022-03-04 | 5.0000 PKR |
| 2021-10-08 | 2.5000 PKR |
| 2019-11-12 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.