Tata Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 217.00 | 230.00 | 216.00 | 224.05 | 224.05 | 1,246,480 |
| 2025-08-05 | 208.99 | 226.00 | 206.10 | 214.95 | 214.95 | 1,190,157 |
| 2025-08-04 | 168.62 | 206.10 | 168.62 | 206.10 | 206.10 | 2,062,162 |
| 2025-08-01 | 200.00 | 220.00 | 187.36 | 187.36 | 187.36 | 899,924 |
| 2025-07-31 | 230.00 | 240.00 | 205.42 | 208.18 | 208.18 | 611,466 |
| 2025-07-30 | 250.00 | 265.00 | 224.79 | 228.24 | 228.24 | 405,783 |
| 2025-07-29 | 277.01 | 285.00 | 249.08 | 249.77 | 249.77 | 280,879 |
| 2025-07-28 | 290.00 | 300.00 | 273.00 | 276.76 | 276.76 | 448,931 |
| 2025-07-25 | 287.00 | 299.89 | 272.12 | 275.35 | 275.35 | 219,839 |
| 2025-07-24 | 297.99 | 305.00 | 279.00 | 283.39 | 283.39 | 853,734 |
| 2025-07-23 | 289.00 | 311.00 | 288.00 | 293.94 | 293.94 | 644,919 |
| 2025-07-22 | 267.00 | 285.19 | 245.11 | 285.05 | 285.05 | 661,387 |
| 2025-07-21 | 244.00 | 259.26 | 243.75 | 259.26 | 259.26 | 381,787 |
| 2025-07-18 | 237.99 | 241.99 | 230.00 | 235.69 | 235.69 | 153,708 |
| 2025-07-17 | 243.00 | 245.00 | 228.00 | 238.55 | 238.55 | 274,344 |
| 2025-07-16 | 226.00 | 249.99 | 222.00 | 237.24 | 237.24 | 535,241 |
| 2025-07-15 | 244.99 | 244.99 | 222.00 | 227.29 | 227.29 | 667,953 |
| 2025-07-14 | 210.00 | 230.23 | 210.00 | 230.23 | 230.23 | 695,300 |
| 2025-07-11 | 218.00 | 222.50 | 202.55 | 209.30 | 209.30 | 185,940 |
| 2025-07-10 | 215.00 | 228.99 | 210.00 | 218.81 | 218.81 | 1,017,147 |
| 2025-07-09 | 234.71 | 234.71 | 192.03 | 208.87 | 208.87 | 1,212,609 |
| 2025-07-08 | 204.97 | 213.37 | 204.97 | 213.37 | 213.37 | 223,083 |
| 2025-07-07 | 193.97 | 193.97 | 190.00 | 193.97 | 193.97 | 657,178 |
| 2025-07-04 | 159.99 | 176.34 | 144.52 | 176.34 | 176.34 | 679,095 |
| 2025-07-03 | 158.00 | 168.44 | 155.10 | 160.31 | 160.31 | 856,457 |
| 2025-07-02 | 142.88 | 154.08 | 142.88 | 154.08 | 154.08 | 1,883,030 |
| 2025-07-01 | 140.99 | 142.68 | 135.00 | 140.07 | 140.07 | 2,569,700 |
| 2025-06-30 | 129.71 | 129.71 | 122.53 | 129.71 | 129.71 | 640,952 |
| 2025-06-27 | 111.00 | 117.92 | 110.00 | 117.92 | 117.92 | 991,863 |
| 2025-06-26 | 104.40 | 107.23 | 98.000 | 107.20 | 107.20 | 2,931,134 |
| 2025-06-25 | 90.000 | 97.850 | 86.150 | 97.480 | 97.480 | 986,263 |
| 2025-06-24 | 85.200 | 90.370 | 85.100 | 88.950 | 88.950 | 206,700 |
| 2025-06-23 | 85.050 | 92.500 | 81.830 | 82.150 | 82.150 | 254,305 |
| 2025-06-20 | 91.260 | 97.400 | 88.000 | 90.920 | 90.920 | 279,352 |
| 2025-06-19 | 91.400 | 92.330 | 86.150 | 90.270 | 90.270 | 1,017,475 |
| 2025-06-18 | 75.500 | 83.940 | 74.000 | 83.940 | 83.940 | 613,027 |
| 2025-06-17 | 75.000 | 78.000 | 73.000 | 76.310 | 76.310 | 307,173 |
| 2025-06-16 | 68.900 | 74.800 | 68.010 | 74.420 | 74.420 | 1,264,200 |
| 2025-06-13 | 70.000 | 70.000 | 66.050 | 68.000 | 68.000 | 34,816 |
| 2025-06-12 | 69.000 | 72.000 | 66.560 | 70.550 | 70.550 | 428,670 |
| 2025-06-11 | 63.000 | 68.840 | 56.320 | 68.520 | 68.520 | 804,589 |
| 2025-06-10 | 58.000 | 63.900 | 56.000 | 62.580 | 62.580 | 403,306 |
| 2025-06-05 | 59.800 | 59.800 | 57.010 | 58.090 | 58.090 | 48,333 |
| 2025-06-04 | 56.330 | 61.960 | 55.260 | 59.770 | 59.770 | 412,119 |
| 2025-06-03 | 59.900 | 59.900 | 55.010 | 56.330 | 56.330 | 82,245 |
| 2025-06-02 | 55.010 | 59.380 | 55.010 | 58.980 | 58.980 | 347,092 |
| 2025-05-30 | 50.900 | 53.980 | 49.150 | 53.980 | 53.980 | 249,194 |
| 2025-05-29 | 48.000 | 50.000 | 47.300 | 49.070 | 49.070 | 49,348 |
| 2025-05-27 | 49.000 | 50.200 | 48.000 | 48.550 | 48.550 | 54,195 |
| 2025-05-26 | 49.010 | 51.500 | 46.260 | 49.430 | 49.430 | 127,363 |
| 2025-05-23 | 46.400 | 50.920 | 46.300 | 48.610 | 48.610 | 291,867 |
| 2025-05-22 | 49.500 | 49.500 | 45.360 | 46.290 | 46.290 | 89,056 |
| 2025-05-21 | 43.000 | 47.300 | 43.000 | 47.000 | 47.000 | 137,774 |
| 2025-05-20 | 43.000 | 43.000 | 42.000 | 43.000 | 43.000 | 43,522 |
| 2025-05-19 | 42.690 | 43.000 | 40.400 | 42.980 | 42.980 | 15,689 |
| 2025-05-16 | 41.150 | 42.750 | 40.050 | 42.110 | 42.110 | 1,757 |
| 2025-05-15 | 42.000 | 42.970 | 40.010 | 42.110 | 42.110 | 4,171 |
| 2025-05-14 | 40.000 | 41.900 | 40.000 | 41.000 | 41.000 | 1,409 |
| 2025-05-13 | 40.990 | 41.490 | 39.300 | 40.020 | 40.020 | 27,242 |
| 2025-05-12 | 43.000 | 43.000 | 36.000 | 40.870 | 40.870 | 6,762 |
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.