Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	66.700	66.700	66.000	66.090	56.447	4,000
2022-09-30	68.000	68.000	66.000	66.050	56.413	82,000
2022-09-27	70.000	70.000	68.010	69.790	59.607	11,000
2022-09-26	67.500	67.500	67.000	67.040	57.258	18,000
2022-09-23	67.500	67.670	66.000	66.000	56.370	23,000
2022-09-22	65.000	65.000	65.000	65.000	55.516	4,000
2022-09-21	65.500	65.500	65.030	65.500	55.943	5,000
2022-09-20	63.130	65.890	63.120	65.030	55.542	30,000
2022-09-19	65.010	65.010	64.000	64.000	54.662	6,500
2022-09-15	66.980	66.980	66.980	66.980	57.207	15,000
2022-09-14	66.980	66.980	66.980	66.980	57.207	2,000
2022-09-13	68.000	68.000	65.150	66.980	57.207	10,500
2022-09-09	65.110	68.000	65.110	68.000	58.078	8,500
2022-09-08	66.750	67.000	66.750	66.770	57.028	5,500
2022-09-07	70.000	72.000	67.400	67.500	57.651	75,500
2022-09-06	64.990	68.610	64.890	68.610	58.599	411,000
2022-09-05	62.500	64.500	62.500	63.830	54.517	42,000
2022-09-02	62.500	63.000	62.500	62.660	53.518	26,000
2022-09-01	65.250	66.000	62.490	62.790	53.629	135,500
2022-08-31	67.000	67.550	65.000	67.550	57.694	18,000
2022-08-30	69.250	69.250	66.000	66.000	56.370	31,000
2022-08-29	67.250	69.000	67.250	69.000	58.932	1,500
2022-08-26	73.000	74.000	67.010	70.000	59.787	41,500
2022-08-25	71.000	71.000	71.000	71.000	60.641	500
2022-08-24	73.000	73.000	73.000	73.000	62.349	1,000
2022-08-23	71.500	73.000	71.010	71.940	61.443	43,000
2022-08-22	70.210	70.210	70.000	70.040	59.821	9,000
2022-08-19	71.000	75.790	70.000	73.000	62.349	29,500
2022-08-18	71.000	71.000	70.000	70.510	60.222	6,000
2022-08-17	70.000	73.500	70.000	70.000	59.787	4,000
2022-08-16	73.000	74.000	71.000	71.000	60.641	10,500
2022-08-15	71.000	72.000	71.000	71.600	61.153	10,500
2022-08-12	72.900	72.900	69.900	70.350	60.085	11,000
2022-08-11	67.500	69.500	66.500	68.500	58.505	11,000
2022-08-10	68.000	69.000	68.000	68.000	58.078	8,000
2022-08-05	68.000	68.000	66.110	68.000	58.078	6,000
2022-08-03	64.500	68.000	63.500	68.000	58.078	11,000
2022-08-02	62.890	66.900	62.890	66.040	56.404	21,000
2022-08-01	65.000	65.000	63.140	63.140	53.927	80,500
2022-07-22	68.250	68.250	68.250	68.250	58.292	1,000
2022-07-21	63.500	63.500	63.500	63.500	54.235	500
2022-07-15	68.000	68.000	68.000	68.000	58.078	500
2022-07-07	71.100	71.100	71.100	71.100	60.726	2,500
2022-07-06	69.650	69.650	69.650	69.650	59.488	500
2022-07-04	65.500	65.500	65.500	65.500	55.943	500
2022-07-01	66.050	69.680	66.050	66.050	56.413	3,000
2022-06-29	69.680	69.680	69.680	69.680	59.513	9,000
2022-06-27	69.800	71.000	66.000	69.680	59.513	15,000
2022-06-24	67.550	69.650	65.000	69.650	59.488	5,000
2022-06-23	70.000	70.000	67.500	67.500	57.651	2,000
2022-06-20	67.500	67.500	67.500	67.500	57.651	500
2022-06-17	67.370	67.370	67.370	67.370	57.540	500
2022-06-16	65.000	65.000	65.000	65.000	55.516	4,500
2022-06-15	66.500	66.500	64.000	64.000	54.662	2,000
2022-06-14	65.500	65.500	64.040	64.520	55.106	4,000
2022-06-13	69.000	69.000	67.000	67.000	57.224	2,000
2022-06-10	68.400	68.600	68.400	68.440	58.454	16,500
2022-06-09	68.000	68.000	66.510	66.900	57.139	12,500
2022-06-07	68.840	68.840	66.000	67.600	57.737	13,000
2022-06-06	68.350	69.940	68.340	68.340	58.369	16,500

← NewerPage 15 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.