Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	77.200	77.200	77.200	77.200	62.267	500
2022-02-22	76.100	77.000	75.050	77.000	62.106	6,500
2022-02-21	79.990	79.990	79.000	79.000	63.719	1,000
2022-02-17	80.000	80.050	80.000	80.000	64.526	5,000
2022-02-16	80.000	80.000	79.900	79.990	64.518	6,500
2022-02-15	80.000	80.250	80.000	80.010	64.534	29,000
2022-02-14	80.000	81.250	79.250	79.910	64.453	30,000
2022-02-11	76.000	81.700	76.000	80.040	64.558	101,000
2022-02-10	75.000	76.000	74.500	76.000	61.299	8,500
2022-02-09	76.000	78.000	75.500	75.810	61.146	12,500
2022-02-08	74.000	76.020	74.000	76.010	61.307	7,000
2022-02-07	72.000	76.330	72.000	76.040	61.332	95,000
2022-02-04	71.010	71.010	71.010	71.010	57.275	500
2022-02-03	77.000	77.000	72.010	72.010	58.081	2,500
2022-02-02	72.500	74.000	71.010	74.000	59.686	67,500
2022-02-01	69.900	75.250	69.900	74.740	60.283	117,000
2022-01-31	69.900	70.000	69.500	70.000	56.460	3,000
2022-01-28	69.900	69.900	69.500	69.500	56.057	3,000
2022-01-27	69.500	70.000	69.010	69.930	56.403	6,500
2022-01-26	70.000	70.000	70.000	70.000	56.460	500
2022-01-24	73.840	73.840	70.000	70.000	56.460	2,500
2022-01-21	69.000	70.500	69.000	69.000	55.653	3,000
2022-01-20	69.000	69.000	69.000	69.000	55.653	1,000
2022-01-19	69.500	69.500	67.000	69.000	55.653	74,000
2022-01-17	68.950	69.500	68.950	69.500	56.057	2,000
2022-01-14	70.000	70.000	67.490	68.950	55.613	11,000
2022-01-13	67.000	68.990	67.000	68.920	55.589	3,000
2022-01-12	66.500	69.000	66.500	66.750	53.839	10,500
2022-01-10	70.940	70.940	70.940	70.940	57.218	5,000
2022-01-07	67.980	67.980	67.980	67.980	54.831	2,500
2022-01-05	67.820	67.890	67.820	67.860	54.734	1,000
2022-01-04	66.000	66.000	65.000	66.000	53.234	4,500
2022-01-03	64.500	67.180	64.500	66.000	53.234	57,500
2021-12-30	63.000	64.300	62.500	62.500	50.411	9,500
2021-12-29	61.900	63.000	61.840	62.940	50.766	9,000
2021-12-28	61.930	61.980	61.930	61.960	49.975	1,000
2021-12-27	62.010	62.490	60.000	60.380	48.701	19,500
2021-12-24	63.000	64.000	62.500	62.570	50.467	9,000
2021-12-23	64.000	64.690	63.500	64.670	52.161	7,000
2021-12-22	63.550	65.400	63.360	63.360	51.104	285,500
2021-12-21	68.400	68.490	68.400	68.490	55.242	1,000
2021-12-20	62.990	64.900	62.990	64.500	52.024	6,000
2021-12-17	60.000	63.000	60.000	63.000	50.814	30,500
2021-12-16	62.490	62.490	62.490	62.490	50.403	4,000
2021-12-15	61.990	62.490	61.000	62.490	50.403	28,000
2021-12-14	61.400	61.400	59.000	60.490	48.789	10,000
2021-12-13	56.610	61.200	56.610	61.200	49.362	5,000
2021-12-10	62.850	62.950	60.980	60.980	49.185	4,500
2021-12-09	59.000	61.600	58.500	59.480	47.975	27,500
2021-12-08	58.160	61.940	58.150	60.530	48.822	53,500
2021-12-07	60.150	63.750	60.000	60.110	48.483	31,000
2021-12-06	65.000	65.000	63.750	63.750	51.419	4,000
2021-12-03	64.990	64.990	63.450	63.640	51.330	4,000
2021-12-02	62.000	67.700	61.500	62.900	50.733	13,500
2021-12-01	71.490	71.490	65.600	66.430	53.580	9,000
2021-11-30	69.990	69.990	69.990	69.990	56.452	1,000
2021-11-29	63.510	67.000	63.510	66.940	53.992	12,500
2021-11-26	70.990	70.990	65.000	65.540	52.863	35,500
2021-11-25	69.990	69.990	66.100	69.480	56.040	3,500
2021-11-24	67.100	68.690	65.010	68.690	55.403	4,000

← NewerPage 17 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.