Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	67.990	69.950	64.250	66.460	63.473	30,500
2023-06-26	62.300	69.500	62.250	66.750	63.750	50,000
2023-06-23	65.000	67.500	65.000	65.360	62.423	3,500
2023-06-22	65.000	65.000	65.000	65.000	62.079	2,500
2023-06-20	60.130	68.000	60.130	68.000	64.944	1,500
2023-06-16	65.000	65.000	65.000	65.000	62.079	2,500
2023-06-14	67.500	67.900	63.350	67.500	64.466	180,000
2023-06-13	67.500	68.000	63.060	67.500	64.466	49,000
2023-06-06	67.000	67.510	67.000	67.500	64.466	5,500
2023-06-05	64.000	70.490	64.000	69.330	66.214	11,500
2023-06-01	64.000	66.000	64.000	66.000	63.034	1,000
2023-05-31	68.000	68.000	67.900	68.000	64.944	3,000
2023-05-30	69.000	70.500	66.000	66.000	63.034	10,500
2023-05-29	64.100	65.820	62.800	65.820	62.862	22,000
2023-05-26	60.000	63.900	59.000	61.230	58.478	2,500
2023-05-23	59.000	60.000	59.000	60.000	57.303	8,500
2023-05-11	60.000	60.000	60.000	60.000	57.303	5,000
2023-05-09	60.000	60.000	60.000	60.000	57.303	3,000
2023-05-08	61.000	61.000	61.000	61.000	58.258	3,000
2023-05-04	61.950	61.950	60.000	60.000	57.303	2,000
2023-05-03	58.500	58.500	58.500	58.500	55.871	500
2023-05-02	60.000	63.300	60.000	62.950	60.121	14,500
2023-04-28	67.000	67.000	59.890	60.030	57.332	10,000
2023-04-27	63.000	66.750	61.770	64.740	61.830	12,000
2023-04-26	66.750	66.750	66.750	66.750	63.750	1,000
2023-04-20	65.500	65.500	62.980	63.490	60.637	3,000
2023-04-19	61.050	61.050	61.000	61.020	58.278	7,500
2023-04-18	63.990	64.000	63.990	64.000	61.124	1,000
2023-04-13	60.000	60.000	60.000	60.000	57.303	500
2023-04-10	64.950	64.950	62.000	62.000	59.214	1,500
2023-04-07	64.000	64.500	64.000	64.500	61.601	5,000
2023-04-05	63.900	66.500	63.900	65.060	62.136	2,500
2023-04-04	62.500	63.000	62.500	62.750	59.930	5,000
2023-04-03	60.000	62.000	60.000	62.000	59.214	1,500
2023-03-28	62.100	62.100	62.100	62.100	59.309	10,000
2023-03-21	62.100	62.100	62.100	62.100	59.309	500
2023-03-20	66.500	66.500	66.500	66.500	63.511	500
2023-03-16	63.980	64.500	63.980	64.000	61.124	7,000
2023-03-14	64.950	64.950	64.950	64.950	62.031	1,000
2023-03-13	64.000	66.750	63.550	63.550	60.694	7,500
2023-03-10	68.700	68.700	68.700	68.700	65.612	500
2023-03-09	65.000	66.550	64.000	64.000	61.124	4,000
2023-03-08	63.000	65.580	63.000	64.000	61.124	22,500
2023-03-07	62.000	62.000	61.010	61.010	58.268	2,500
2023-03-06	65.000	65.000	65.000	65.000	62.079	1,500
2023-03-03	64.500	65.950	64.000	65.000	62.079	7,500
2023-03-01	62.450	66.890	62.450	63.520	60.665	18,000
2023-02-28	58.500	62.250	58.500	62.250	59.452	1,500
2023-02-24	62.900	62.900	59.500	62.900	60.073	1,000
2023-02-23	61.920	61.920	61.500	61.500	56.826	1,500
2023-02-21	60.000	61.900	60.000	61.900	57.195	15,000
2023-02-20	62.750	62.750	61.000	61.000	56.364	2,500
2023-02-17	62.000	62.000	60.130	60.520	55.920	3,000
2023-02-14	66.750	66.750	65.000	65.000	60.060	1,000
2023-02-13	66.000	66.000	60.500	62.500	57.750	2,500
2023-02-07	63.000	63.000	63.000	63.000	58.212	2,000
2023-02-01	63.500	63.500	63.000	63.000	58.212	2,000
2023-01-31	62.000	62.000	62.000	62.000	57.288	1,000
2023-01-30	61.900	61.900	61.900	61.900	57.195	500
2023-01-26	56.000	64.500	55.550	64.500	59.598	14,500

← NewerPage 13 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.