Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	183.79	188.40	177.00	182.35	182.35	1,650,266
2026-01-22	166.69	179.96	164.00	179.96	179.96	964,182
2026-01-21	163.01	172.58	162.00	163.60	163.60	630,456
2026-01-20	165.00	165.00	155.01	160.16	160.16	656,321
2026-01-19	170.40	170.40	164.00	164.44	164.44	258,982
2026-01-16	171.00	173.20	166.00	167.75	167.75	221,993
2026-01-15	171.00	171.00	168.01	168.64	168.64	47,208
2026-01-14	175.00	177.00	168.01	170.05	170.05	90,287
2026-01-13	175.05	177.99	173.01	174.49	174.49	51,480
2026-01-12	179.99	179.99	176.01	176.22	176.22	23,470
2026-01-09	180.99	180.99	176.99	178.46	178.46	36,395
2026-01-08	184.00	184.90	177.00	178.40	178.40	208,248
2026-01-07	177.00	193.00	176.31	182.60	182.60	1,197,547
2026-01-06	187.00	188.50	175.00	176.28	176.28	871,394
2026-01-05	172.90	187.22	170.00	184.07	184.07	1,225,033
2026-01-02	172.00	174.97	169.00	170.20	170.20	92,165
2026-01-01	171.00	179.50	169.50	171.76	171.76	155,841
2025-12-31	172.80	174.95	168.61	169.25	169.25	48,021
2025-12-30	174.98	177.10	171.00	172.38	172.38	89,239
2025-12-29	179.90	179.90	171.00	172.13	172.13	117,800
2025-12-26	182.88	182.89	175.01	177.38	177.38	42,794
2025-12-24	186.00	186.00	177.25	178.11	178.11	108,320
2025-12-23	180.00	192.00	180.00	181.62	181.62	284,914
2025-12-22	178.00	185.87	178.00	179.94	179.94	117,311
2025-12-19	182.88	183.00	178.12	179.52	179.52	87,164
2025-12-18	186.99	188.47	180.00	180.59	180.59	114,230
2025-12-17	181.98	190.85	181.00	185.19	185.19	182,735
2025-12-16	197.44	198.49	182.00	183.01	183.01	323,253
2025-12-15	186.18	199.00	180.10	190.27	190.27	749,948
2025-12-12	214.98	214.98	194.10	194.10	194.10	804,381
2025-12-11	208.00	215.67	208.00	215.67	215.67	1,299,942
2025-12-10	188.00	196.06	188.00	196.06	196.06	313,029
2025-12-09	162.00	178.24	145.84	178.24	178.24	1,694,945
2025-12-08	173.05	175.80	161.56	162.04	162.04	439,289
2025-12-05	174.00	183.00	171.60	172.75	172.75	260,895
2025-12-04	179.99	179.99	171.01	172.46	172.46	168,359
2025-12-03	190.00	194.98	176.76	178.52	178.52	151,159
2025-12-02	197.00	204.00	186.11	188.63	188.63	321,941
2025-12-01	220.50	222.50	197.52	197.77	197.77	610,036
2025-11-28	205.10	222.59	204.00	219.47	219.47	2,768,271
2025-11-27	183.95	202.35	182.99	202.35	202.35	1,728,581
2025-11-26	172.25	183.95	170.33	183.95	183.95	1,122,968
2025-11-25	152.00	167.23	152.00	167.23	167.23	595,486
2025-11-24	168.98	168.98	150.60	152.03	152.03	135,144
2025-11-21	173.00	173.00	165.00	165.98	165.98	66,052
2025-11-20	177.00	177.00	169.00	170.91	170.91	78,451
2025-11-19	168.98	185.43	168.98	172.45	172.45	657,040
2025-11-18	189.00	191.85	168.28	168.57	168.57	902,373
2025-11-17	179.00	195.29	175.00	186.98	186.98	1,726,586
2025-11-14	165.00	177.54	161.40	177.54	177.54	1,427,751
2025-11-13	152.00	161.40	151.50	161.40	161.40	738,732
2025-11-12	125.00	146.73	125.00	146.73	146.73	574,049
2025-11-11	139.99	139.99	131.00	133.39	133.39	28,025
2025-11-10	137.95	140.00	135.06	136.78	136.78	19,922
2025-11-07	138.00	145.00	135.50	138.22	138.22	18,740
2025-11-06	139.90	139.90	133.70	136.78	136.78	16,999
2025-11-05	137.00	137.00	133.00	135.26	135.26	41,687
2025-11-04	141.00	141.00	135.00	135.66	135.66	41,603
2025-11-03	147.99	147.99	140.00	140.22	140.22	50,423
2025-10-31	154.97	154.97	140.15	144.18	144.18	111,643

← NewerPage 4 of 18 · 1,042 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.