Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	227.00	230.00	202.00	207.84	207.84	510,583
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

← NewerPage 6 of 18 · 1,046 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.