Tata Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 73.880 | 73.880 | 73.880 | 73.880 | 63.100 | 500 |
| 2022-06-02 | 74.940 | 74.940 | 69.000 | 69.070 | 58.992 | 30,500 |
| 2022-06-01 | 70.020 | 70.020 | 70.020 | 70.020 | 59.804 | 10,000 |
| 2022-05-31 | 70.150 | 70.150 | 70.000 | 70.020 | 59.804 | 5,000 |
| 2022-05-30 | 70.150 | 70.150 | 70.150 | 70.150 | 59.915 | 500 |
| 2022-05-27 | 70.010 | 70.010 | 70.010 | 70.010 | 59.795 | 1,000 |
| 2022-05-26 | 69.000 | 69.000 | 69.000 | 69.000 | 58.932 | 20,000 |
| 2022-05-25 | 69.000 | 69.000 | 69.000 | 69.000 | 58.932 | 500 |
| 2022-05-24 | 72.000 | 72.000 | 69.000 | 69.000 | 58.932 | 3,000 |
| 2022-05-20 | 69.990 | 70.000 | 69.990 | 70.000 | 59.787 | 3,500 |
| 2022-05-19 | 70.000 | 70.000 | 69.000 | 69.990 | 59.778 | 12,500 |
| 2022-05-18 | 69.000 | 76.320 | 69.000 | 71.010 | 60.649 | 13,000 |
| 2022-05-17 | 71.000 | 71.000 | 71.000 | 71.000 | 60.641 | 1,000 |
| 2022-05-16 | 69.000 | 69.000 | 69.000 | 69.000 | 58.932 | 1,500 |
| 2022-05-13 | 71.000 | 73.000 | 71.000 | 72.000 | 61.495 | 15,500 |
| 2022-05-12 | 70.000 | 70.000 | 70.000 | 70.000 | 59.787 | 500 |
| 2022-05-11 | 70.500 | 70.500 | 69.000 | 69.000 | 58.932 | 7,000 |
| 2022-05-10 | 70.500 | 70.500 | 70.500 | 70.500 | 60.214 | 7,000 |
| 2022-05-09 | 73.500 | 73.500 | 71.500 | 71.500 | 61.068 | 8,000 |
| 2022-05-06 | 73.500 | 74.250 | 73.500 | 74.230 | 63.399 | 2,000 |
| 2022-04-27 | 74.000 | 74.000 | 74.000 | 74.000 | 63.203 | 500 |
| 2022-04-26 | 73.000 | 73.000 | 73.000 | 73.000 | 62.349 | 4,000 |
| 2022-04-25 | 73.000 | 73.000 | 73.000 | 73.000 | 62.349 | 500 |
| 2022-04-22 | 71.000 | 71.000 | 71.000 | 71.000 | 60.641 | 4,500 |
| 2022-04-21 | 71.300 | 71.300 | 71.300 | 71.300 | 60.897 | 500 |
| 2022-04-20 | 71.250 | 71.250 | 71.250 | 71.250 | 60.854 | 4,500 |
| 2022-04-19 | 73.000 | 73.000 | 73.000 | 73.000 | 62.349 | 1,500 |
| 2022-04-18 | 76.000 | 76.000 | 72.510 | 72.510 | 61.930 | 2,000 |
| 2022-04-15 | 75.000 | 76.000 | 73.000 | 74.500 | 63.630 | 7,000 |
| 2022-04-14 | 73.500 | 75.500 | 73.500 | 74.000 | 63.203 | 2,500 |
| 2022-04-13 | 77.870 | 77.870 | 77.870 | 77.870 | 66.508 | 500 |
| 2022-04-12 | 74.400 | 79.920 | 74.000 | 74.000 | 63.203 | 10,500 |
| 2022-04-11 | 74.000 | 75.000 | 73.000 | 74.370 | 63.519 | 11,500 |
| 2022-04-08 | 74.000 | 74.000 | 74.000 | 74.000 | 63.203 | 1,000 |
| 2022-04-07 | 74.000 | 74.000 | 73.000 | 73.600 | 62.861 | 5,000 |
| 2022-04-06 | 75.000 | 76.000 | 75.000 | 75.500 | 64.484 | 4,000 |
| 2022-04-05 | 73.500 | 76.000 | 73.500 | 76.000 | 64.911 | 34,500 |
| 2022-04-01 | 72.000 | 75.000 | 72.000 | 73.000 | 62.349 | 1,500 |
| 2022-03-31 | 73.900 | 75.000 | 73.900 | 74.400 | 63.545 | 2,000 |
| 2022-03-30 | 70.510 | 70.510 | 70.500 | 70.510 | 60.222 | 1,000 |
| 2022-03-29 | 73.000 | 73.000 | 72.000 | 72.000 | 61.495 | 3,000 |
| 2022-03-28 | 70.100 | 73.800 | 70.000 | 73.400 | 62.690 | 6,500 |
| 2022-03-24 | 72.000 | 75.000 | 70.500 | 72.000 | 61.495 | 5,000 |
| 2022-03-18 | 75.000 | 75.000 | 75.000 | 75.000 | 64.057 | 500 |
| 2022-03-17 | 74.000 | 74.000 | 74.000 | 74.000 | 63.203 | 4,000 |
| 2022-03-16 | 73.500 | 74.000 | 73.500 | 74.000 | 63.203 | 2,500 |
| 2022-03-15 | 74.500 | 74.500 | 74.500 | 74.500 | 63.630 | 500 |
| 2022-03-14 | 73.320 | 73.320 | 73.320 | 73.320 | 62.622 | 500 |
| 2022-03-11 | 83.000 | 83.000 | 73.080 | 73.320 | 62.622 | 22,500 |
| 2022-03-10 | 84.950 | 84.990 | 79.000 | 79.000 | 67.473 | 9,000 |
| 2022-03-09 | 82.500 | 82.500 | 81.000 | 81.010 | 69.190 | 1,500 |
| 2022-03-08 | 85.000 | 85.000 | 85.000 | 85.000 | 72.598 | 1,000 |
| 2022-03-07 | 83.000 | 88.000 | 83.000 | 83.000 | 70.890 | 17,500 |
| 2022-03-04 | 85.500 | 85.500 | 82.000 | 83.250 | 71.103 | 4,000 |
| 2022-03-03 | 85.000 | 90.700 | 85.000 | 89.860 | 72.478 | 21,000 |
| 2022-03-02 | 82.000 | 85.000 | 82.000 | 84.940 | 68.510 | 8,000 |
| 2022-03-01 | 82.500 | 82.500 | 82.500 | 82.500 | 66.542 | 1,000 |
| 2022-02-28 | 84.900 | 85.990 | 84.000 | 84.250 | 67.954 | 17,000 |
| 2022-02-25 | 80.500 | 83.450 | 80.500 | 81.000 | 65.332 | 12,000 |
| 2022-02-24 | 78.750 | 81.900 | 75.100 | 78.480 | 63.300 | 27,500 |
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.