Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	146.43	146.43	137.00	140.47	140.47	174,745
2026-04-21	140.00	150.71	137.01	146.43	146.43	500,084
2026-04-20	142.02	148.00	132.00	137.01	137.01	208,401
2026-04-17	152.91	155.10	143.90	145.05	145.05	249,635
2026-04-16	143.19	154.98	143.19	149.71	149.71	255,996
2026-04-15	134.00	141.19	134.00	141.19	141.19	213,582
2026-04-14	123.00	128.97	121.00	128.35	128.35	183,656
2026-04-13	110.00	121.26	101.00	117.33	117.33	382,227
2026-04-10	102.91	110.24	100.01	110.24	110.24	105,331
2026-04-09	98.000	104.97	95.000	100.22	100.22	79,965
2026-04-08	96.800	97.430	95.510	97.430	97.430	52,989
2026-04-07	88.600	91.900	87.900	88.570	88.570	9,543
2026-04-06	91.840	91.840	86.640	88.030	88.030	5,360
2026-04-03	86.160	88.990	86.160	88.320	88.320	7,536
2026-04-02	90.000	90.000	87.000	88.000	88.000	11,521
2026-04-01	90.500	96.400	90.000	91.680	91.680	40,017
2026-03-31	90.900	90.900	86.700	88.900	88.900	12,960
2026-03-30	92.000	92.000	82.000	85.400	85.400	16,091
2026-03-27	90.630	91.990	88.100	89.990	89.990	17,051
2026-03-26	95.000	95.000	90.110	90.630	90.630	35,138
2026-03-25	88.250	97.500	88.000	95.570	95.570	61,545
2026-03-24	91.890	91.890	88.520	89.080	89.080	20,823
2026-03-19	93.000	93.000	85.000	87.260	87.260	105,484
2026-03-18	93.650	95.000	92.800	93.250	93.250	26,175
2026-03-17	94.980	95.900	92.000	93.480	93.480	14,070
2026-03-16	102.00	105.97	91.800	93.470	93.470	57,549
2026-03-13	106.99	106.99	96.000	101.96	101.96	4,119
2026-03-12	101.05	104.99	101.05	103.80	103.80	5,170
2026-03-11	103.06	106.20	103.06	103.60	103.60	12,865
2026-03-10	103.94	105.24	100.00	102.97	102.97	60,919
2026-03-09	103.00	103.00	95.370	95.670	95.670	33,581
2026-03-06	111.06	114.90	105.00	105.97	105.97	10,594
2026-03-05	109.80	113.00	108.00	111.00	111.00	40,577
2026-03-04	107.39	112.48	103.65	107.23	107.23	32,020
2026-03-03	103.34	114.99	103.34	107.24	107.24	153,803
2026-03-02	114.82	119.40	114.82	114.82	114.82	46,608
2026-02-27	139.00	141.10	127.56	127.58	127.58	243,672
2026-02-26	142.05	149.00	139.00	141.73	141.73	112,107
2026-02-25	146.00	148.99	141.13	145.57	145.57	20,189
2026-02-24	135.00	151.25	135.00	145.98	145.98	17,057
2026-02-23	156.48	156.48	143.11	146.15	146.15	25,177
2026-02-20	157.99	157.99	148.02	153.12	153.12	19,877
2026-02-19	159.30	166.00	151.10	152.91	152.91	40,714
2026-02-18	153.98	156.00	152.51	154.92	154.92	31,375
2026-02-17	158.89	158.89	152.00	152.38	152.38	21,002
2026-02-16	157.70	160.49	154.00	154.45	154.45	45,449
2026-02-13	162.00	162.00	155.00	157.70	157.70	27,325
2026-02-12	164.40	164.50	159.52	160.50	160.50	32,535
2026-02-11	161.52	165.00	160.02	161.57	161.57	17,168
2026-02-10	164.00	165.00	161.00	163.02	163.02	38,927
2026-02-09	167.11	167.11	163.79	164.18	164.18	48,131
2026-02-06	170.00	170.00	163.22	164.99	164.99	61,715
2026-02-04	166.70	169.00	165.00	166.61	166.61	39,723
2026-02-03	164.17	169.99	164.00	166.50	166.50	56,901
2026-02-02	162.00	170.00	162.00	167.41	167.41	89,497
2026-01-30	167.98	171.45	159.00	164.45	164.45	108,518
2026-01-29	167.10	170.00	160.00	163.05	163.05	82,489
2026-01-28	171.51	174.00	167.00	167.40	167.40	118,823
2026-01-27	180.22	180.22	171.99	172.38	172.38	141,105
2026-01-26	182.32	197.00	178.00	180.21	180.21	1,445,677

← NewerPage 3 of 5 · 249 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.