Tata Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.000	43.000	36.000	40.870	40.870	6,762
2025-05-09	40.900	40.900	37.000	39.580	39.580	2,166
2025-05-08	41.150	41.150	34.050	38.170	38.170	3,913
2025-05-07	37.700	40.500	37.050	37.410	37.410	5,104
2025-05-06	41.000	41.000	39.140	39.680	39.680	3,183
2025-05-05	39.990	40.000	39.990	40.000	40.000	1,500
2025-05-02	40.500	40.500	38.400	39.220	39.220	2,660
2025-04-30	39.250	40.480	39.000	39.050	39.050	7,315
2025-04-29	40.000	41.450	39.000	40.180	40.180	8,372
2025-04-28	41.380	43.500	41.380	41.380	41.380	143,420
2025-04-25	45.100	46.200	44.000	45.980	45.980	15,598
2025-04-24	43.000	46.000	43.000	44.550	44.550	34,164
2025-04-23	44.750	44.750	43.850	43.850	43.850	2,915
2025-04-22	43.500	46.000	43.500	44.250	44.250	21,840
2025-04-21	42.900	44.440	42.500	44.000	44.000	19,692
2025-04-18	40.250	42.400	40.250	42.090	42.090	2,979
2025-04-17	41.020	42.000	39.550	41.950	41.950	20,581
2025-04-16	41.940	42.000	41.900	42.000	42.000	10,418
2025-04-15	41.990	43.950	41.020	42.940	42.940	1,425
2025-04-14	41.000	41.950	40.550	41.730	41.730	1,301
2025-04-11	43.490	43.490	40.050	40.280	40.280	6,084
2025-04-10	43.950	43.950	40.000	40.610	40.610	5,579
2025-04-09	40.990	41.350	39.500	41.350	41.350	3,372
2025-04-08	40.000	40.900	39.750	40.850	40.850	8,173
2025-04-07	41.800	43.490	38.560	39.090	39.090	18,569
2025-04-04	43.000	43.750	41.800	42.710	42.710	7,087
2025-04-03	42.500	43.550	42.500	43.310	43.310	320
2025-03-27	42.610	43.450	42.500	43.310	43.310	2,135
2025-03-26	42.300	43.400	42.300	42.790	42.790	1,256
2025-03-25	43.490	43.490	42.260	43.110	43.110	4,680
2025-03-24	43.000	43.900	42.500	42.510	42.510	6,208
2025-03-21	42.970	44.000	42.100	42.120	42.120	25,663
2025-03-20	42.000	42.900	41.550	41.600	41.600	20,049
2025-03-19	44.000	44.500	41.550	42.320	42.320	16,971
2025-03-18	42.950	43.500	42.950	43.440	43.440	770
2025-03-17	42.990	42.990	42.950	42.950	42.950	634
2025-03-14	43.900	43.900	41.120	42.250	42.250	22,638
2025-03-13	43.900	44.000	43.900	43.990	43.990	1,050
2025-03-12	43.020	43.020	42.000	42.510	42.510	4,310
2025-03-10	44.000	44.000	42.560	43.520	43.520	6,264
2025-03-07	44.880	45.400	44.880	45.290	45.290	4,000
2025-03-06	44.980	45.350	43.850	43.850	43.850	195
2025-03-05	45.300	45.300	43.850	43.850	43.850	50
2025-03-04	43.100	45.000	42.500	43.850	43.850	2,430
2025-03-03	43.060	44.700	43.000	43.650	43.650	6,370
2025-02-28	45.400	45.400	43.100	43.220	43.220	19,204
2025-02-27	44.500	45.500	44.000	44.520	44.520	16,230
2025-02-26	44.500	45.580	44.010	44.730	44.730	42,622
2025-02-25	45.700	45.950	44.110	44.570	44.570	26,681
2025-02-24	46.000	48.000	44.000	44.910	44.910	333,093
2025-02-21	45.990	46.950	45.800	45.820	45.820	389,026
2025-02-20	45.990	46.950	45.950	46.000	46.000	275,027
2025-02-19	46.500	47.700	45.900	45.980	45.980	74,825
2025-02-18	46.200	46.210	45.950	45.970	45.970	23,232
2025-02-17	46.550	47.000	46.550	47.000	47.000	1,500
2025-02-14	47.900	47.900	47.000	47.000	47.000	103
2025-02-13	47.990	47.990	47.000	47.000	47.000	2,003
2025-02-12	47.990	48.900	47.990	48.000	48.000	84,754
2025-02-11	47.100	51.000	47.000	47.110	47.110	11,874
2025-02-10	48.230	48.230	47.100	47.100	47.100	700

← NewerPage 7 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.