Tata Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	76.950	76.950	68.100	69.500	69.500	8,000
2023-11-17	68.250	77.300	68.250	71.680	71.680	18,000
2023-11-14	70.000	71.990	70.000	71.950	71.950	7,500
2023-11-13	70.900	70.900	68.000	68.000	68.000	1,500
2023-11-10	70.300	70.900	68.500	68.500	68.500	10,000
2023-11-06	67.000	69.880	67.000	69.000	69.000	4,000
2023-11-03	65.000	65.000	65.000	65.000	65.000	500
2023-10-31	66.750	68.000	66.000	66.950	66.950	9,000
2023-10-30	65.000	66.000	65.000	65.050	65.050	5,000
2023-10-27	66.550	72.030	64.000	67.260	67.260	34,000
2023-10-25	67.000	67.000	67.000	67.000	67.000	1,000
2023-10-24	66.950	66.950	66.950	66.950	66.950	1,000
2023-10-23	66.950	66.950	66.950	66.950	66.950	500
2023-10-20	66.000	66.300	66.000	66.200	66.200	4,000
2023-10-19	69.950	73.000	68.000	70.000	70.000	15,000
2023-10-18	69.990	69.990	69.950	69.950	69.950	5,000
2023-10-16	67.500	67.500	67.500	67.500	67.500	500
2023-10-13	71.000	71.000	66.000	66.000	66.000	3,000
2023-10-11	71.000	71.000	69.990	69.990	69.990	4,500
2023-10-09	67.500	71.760	67.500	70.520	67.351	8,000
2023-10-06	65.000	68.000	65.000	66.750	63.750	1,500
2023-10-05	69.450	69.450	66.050	67.040	64.027	2,000
2023-10-04	69.500	69.500	66.000	68.500	65.421	3,500
2023-10-03	68.000	68.000	68.000	68.000	64.944	500
2023-09-25	64.000	65.000	64.000	65.000	62.079	1,000
2023-09-22	67.990	67.990	65.000	65.000	62.079	3,500
2023-09-21	63.550	63.550	63.550	63.550	60.694	500
2023-09-15	66.980	66.980	66.980	66.980	63.970	500
2023-09-12	65.000	66.490	65.000	66.350	63.368	2,000
2023-09-11	66.500	66.500	66.500	66.500	63.511	500
2023-09-08	65.000	65.000	65.000	65.000	62.079	1,000
2023-09-07	64.800	64.800	63.000	64.570	61.668	4,500
2023-09-05	64.800	64.800	64.800	64.800	61.888	500
2023-08-30	62.000	64.900	62.000	64.900	61.983	1,500
2023-08-28	64.000	65.000	64.000	65.000	62.079	1,500
2023-08-23	64.000	64.000	64.000	64.000	61.124	500
2023-08-21	65.000	65.000	64.000	64.000	61.124	1,500
2023-08-18	66.010	66.010	64.500	64.500	61.601	1,500
2023-08-17	66.000	66.000	66.000	66.000	63.034	2,000
2023-08-16	68.010	68.010	68.000	68.000	64.944	2,000
2023-08-07	67.000	71.900	67.000	70.000	66.854	11,500
2023-08-04	72.000	72.000	70.300	71.680	68.458	9,500
2023-08-03	75.010	76.900	74.100	76.000	72.584	8,500
2023-08-02	67.300	75.250	67.300	75.250	71.868	57,000
2023-08-01	70.000	71.950	70.000	70.000	66.854	10,500
2023-07-31	67.500	73.370	67.500	72.470	69.213	18,000
2023-07-27	68.250	68.250	68.250	68.250	65.183	2,500
2023-07-26	68.250	68.500	68.250	68.380	65.307	2,500
2023-07-21	65.000	67.790	65.000	67.790	64.743	6,500
2023-07-20	63.060	63.060	63.060	63.060	60.226	500
2023-07-19	66.000	66.000	65.000	65.000	62.079	1,000
2023-07-18	68.000	69.900	66.250	67.470	64.438	3,500
2023-07-17	70.000	70.000	70.000	70.000	66.854	1,000
2023-07-14	69.950	70.000	69.950	70.000	66.854	4,000
2023-07-13	64.100	71.000	64.100	70.000	66.854	3,500
2023-07-12	71.000	71.000	68.000	68.000	64.944	1,500
2023-07-11	71.000	71.000	71.000	71.000	67.809	500
2023-07-10	70.000	70.000	67.000	68.880	65.784	17,500
2023-07-06	67.300	67.300	67.300	67.300	64.275	500
2023-07-03	66.500	67.000	66.500	67.000	63.989	3,000

← NewerPage 12 of 18 · 1,043 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.