Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	56.000	64.500	55.550	64.500	59.598	14,500
2023-01-24	60.000	60.000	60.000	60.000	55.440	2,000
2023-01-23	56.000	60.000	56.000	60.000	55.440	2,000
2023-01-20	60.000	60.000	60.000	60.000	55.440	1,000
2023-01-19	60.000	60.000	60.000	60.000	55.440	10,000
2023-01-18	60.730	60.730	60.730	60.730	56.114	1,000
2023-01-17	65.650	65.650	65.650	65.650	60.660	1,500
2023-01-11	65.650	65.650	65.650	65.650	60.660	500
2023-01-10	61.000	64.640	61.000	64.140	59.265	2,000
2023-01-09	61.000	61.000	61.000	61.000	56.364	1,000
2023-01-05	63.500	63.500	63.500	63.500	58.674	500
2023-01-04	61.000	63.740	61.000	63.740	58.896	1,000
2023-01-03	55.000	61.270	55.000	60.850	56.225	81,000
2023-01-02	56.500	58.490	56.500	57.000	52.668	2,000
2022-12-30	58.450	58.450	55.000	58.450	54.008	6,000
2022-12-29	55.000	55.000	55.000	55.000	50.820	500
2022-12-28	56.000	56.000	56.000	56.000	51.744	2,500
2022-12-23	58.900	58.900	58.900	58.900	54.423	500
2022-12-21	59.000	59.000	58.000	58.000	53.592	1,000
2022-12-19	60.000	60.000	59.900	59.900	55.347	22,000
2022-12-15	57.260	61.000	57.260	61.000	56.364	1,000
2022-12-14	60.900	60.900	59.880	60.750	56.133	2,500
2022-12-13	56.010	59.000	56.010	58.200	53.777	3,000
2022-12-12	59.000	59.000	59.000	59.000	54.516	2,000
2022-12-09	61.000	61.000	61.000	61.000	56.364	500
2022-12-08	62.400	62.400	62.000	62.000	57.288	3,000
2022-12-07	60.250	62.500	60.250	61.250	56.595	8,500
2022-12-06	59.000	60.100	59.000	60.000	55.440	14,000
2022-12-05	61.500	61.500	61.500	61.500	56.826	2,000
2022-12-02	62.500	63.000	61.500	61.750	57.057	51,000
2022-12-01	61.500	61.500	61.500	61.500	56.826	5,000
2022-11-28	61.000	61.000	61.000	61.000	56.364	500
2022-11-24	64.000	64.000	63.000	63.000	58.212	5,500
2022-11-22	62.000	63.000	62.000	63.000	58.212	1,000
2022-11-21	62.500	64.790	62.500	64.790	59.866	19,000
2022-11-18	60.000	60.500	60.000	60.270	55.689	4,500
2022-11-17	60.000	62.500	60.000	60.830	56.207	3,500
2022-11-15	61.000	63.000	60.510	63.000	58.212	2,000
2022-11-10	61.000	62.480	61.000	61.890	57.186	28,500
2022-11-08	60.000	63.000	60.000	62.190	57.463	14,500
2022-11-07	60.000	60.000	59.900	59.910	55.357	4,500
2022-11-04	58.060	60.000	58.000	60.000	55.440	8,000
2022-11-03	56.000	60.200	56.000	60.150	55.578	122,000
2022-11-02	55.990	56.000	55.990	56.000	51.744	10,500
2022-11-01	55.500	55.500	55.500	55.500	51.282	7,000
2022-10-31	55.510	55.510	55.500	55.500	51.282	9,500
2022-10-27	57.900	57.900	56.400	56.400	52.114	18,500
2022-10-24	56.800	57.980	56.000	56.000	51.744	10,500
2022-10-21	57.000	58.000	55.010	57.000	52.668	2,500
2022-10-20	52.000	55.860	51.000	55.010	50.829	61,000
2022-10-19	52.000	52.500	51.500	51.970	48.020	60,500
2022-10-18	55.000	55.000	50.890	50.890	47.022	287,000
2022-10-14	55.350	56.000	54.000	55.010	50.829	37,000
2022-10-13	58.000	58.000	57.000	57.110	52.770	22,000
2022-10-12	57.000	59.990	57.000	58.070	53.657	16,500
2022-10-11	59.000	60.400	59.000	60.400	55.809	2,500
2022-10-10	58.500	60.700	58.500	60.700	56.087	1,000
2022-10-07	61.900	61.900	59.000	59.000	54.516	14,000
2022-10-06	60.000	61.400	60.000	61.000	56.364	13,000
2022-10-05	60.600	60.640	60.600	60.640	56.031	1,000

← NewerPage 14 of 18 · 1,047 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.