Tata Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2024-03-28 | 66.000 | 66.000 | 65.500 | 65.880 | 65.880 | 2,000 |
| 2024-03-26 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 4,000 |
| 2024-03-25 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 500 |
| 2024-03-19 | 66.000 | 71.000 | 66.000 | 68.500 | 68.500 | 1,500 |
| 2024-03-18 | 71.000 | 71.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2024-03-15 | 66.000 | 68.500 | 65.000 | 68.500 | 68.500 | 11,000 |
| 2024-03-13 | 69.500 | 70.000 | 69.500 | 70.000 | 70.000 | 4,000 |
| 2024-03-08 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 500 |
| 2024-03-06 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 1,000 |
| 2024-03-05 | 69.000 | 73.000 | 69.000 | 71.900 | 71.900 | 19,500 |
| 2024-03-04 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 500 |
| 2024-03-01 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 500 |
| 2024-02-29 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 500 |
| 2024-02-28 | 74.990 | 74.990 | 71.500 | 71.500 | 71.500 | 1,000 |
| 2024-02-22 | 74.990 | 75.000 | 74.990 | 75.000 | 75.000 | 6,000 |
| 2024-02-21 | 71.250 | 71.250 | 71.000 | 71.000 | 71.000 | 3,000 |
| 2024-02-20 | 76.300 | 76.500 | 72.000 | 76.300 | 76.300 | 1,500 |
| 2024-02-15 | 76.000 | 76.300 | 76.000 | 76.300 | 76.300 | 6,000 |
| 2024-02-14 | 71.700 | 77.000 | 71.700 | 74.000 | 74.000 | 5,500 |
| 2024-02-13 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 500 |
| 2024-02-09 | 77.000 | 78.000 | 77.000 | 77.500 | 77.500 | 1,000 |
| 2024-02-07 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1,500 |
| 2024-02-02 | 73.000 | 76.000 | 73.000 | 76.000 | 76.000 | 1,000 |
| 2024-02-01 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 500 |
| 2024-01-30 | 71.520 | 71.520 | 71.500 | 71.510 | 71.510 | 1,500 |
| 2024-01-29 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,000 |
| 2024-01-24 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 500 |
| 2024-01-23 | 74.010 | 76.950 | 72.050 | 74.010 | 74.010 | 500 |
| 2024-01-22 | 74.010 | 74.010 | 74.010 | 74.010 | 74.010 | 500 |
| 2024-01-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2024-01-09 | 82.500 | 82.500 | 76.550 | 76.550 | 76.550 | 1,000 |
| 2024-01-08 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 500 |
| 2024-01-05 | 74.100 | 74.200 | 74.100 | 74.150 | 74.150 | 1,000 |
| 2024-01-04 | 78.990 | 78.990 | 78.990 | 78.990 | 78.990 | 500 |
| 2024-01-03 | 78.000 | 78.000 | 77.800 | 77.800 | 77.800 | 1,000 |
| 2024-01-02 | 82.000 | 82.000 | 79.000 | 79.000 | 79.000 | 17,500 |
| 2024-01-01 | 82.000 | 86.000 | 78.000 | 82.360 | 82.360 | 68,000 |
| 2023-12-29 | 85.430 | 85.430 | 80.000 | 80.000 | 80.000 | 8,500 |
| 2023-12-28 | 76.500 | 79.470 | 76.500 | 79.470 | 79.470 | 18,500 |
| 2023-12-27 | 79.000 | 80.000 | 73.000 | 73.930 | 73.930 | 15,500 |
| 2023-12-22 | 78.900 | 78.910 | 72.650 | 77.670 | 77.670 | 5,000 |
| 2023-12-21 | 74.000 | 76.800 | 73.300 | 73.400 | 73.400 | 29,000 |
| 2023-12-19 | 78.000 | 79.950 | 73.550 | 73.630 | 73.630 | 2,500 |
| 2023-12-18 | 82.500 | 82.500 | 77.550 | 77.600 | 77.600 | 3,000 |
| 2023-12-15 | 79.870 | 81.970 | 79.500 | 81.450 | 81.450 | 10,500 |
| 2023-12-14 | 75.500 | 76.340 | 75.500 | 76.250 | 76.250 | 8,000 |
| 2023-12-13 | 71.100 | 71.100 | 71.010 | 71.010 | 71.010 | 1,000 |
| 2023-12-07 | 72.000 | 74.200 | 71.100 | 74.200 | 74.200 | 5,000 |
| 2023-12-06 | 77.400 | 77.400 | 74.000 | 74.020 | 74.020 | 1,500 |
| 2023-12-05 | 72.170 | 72.170 | 72.000 | 72.000 | 72.000 | 3,500 |
| 2023-12-01 | 72.300 | 72.300 | 72.300 | 72.300 | 72.300 | 500 |
| 2023-11-30 | 71.000 | 75.990 | 71.000 | 75.990 | 75.990 | 1,500 |
| 2023-11-29 | 75.400 | 75.400 | 70.100 | 74.640 | 74.640 | 3,500 |
| 2023-11-28 | 77.600 | 78.000 | 72.170 | 72.170 | 72.170 | 2,000 |
| 2023-11-27 | 73.150 | 74.990 | 72.000 | 73.150 | 73.150 | 500 |
| 2023-11-24 | 73.100 | 73.200 | 73.100 | 73.150 | 73.150 | 1,000 |
| 2023-11-23 | 80.000 | 80.000 | 73.100 | 76.000 | 76.000 | 14,000 |
| 2023-11-22 | 75.400 | 78.480 | 74.950 | 77.740 | 77.740 | 24,500 |
| 2023-11-21 | 71.990 | 74.710 | 71.250 | 73.000 | 73.000 | 56,000 |
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.