Tata Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1,000 |
| 2024-11-08 | 46.500 | 46.500 | 44.000 | 45.010 | 45.010 | 402 |
| 2024-11-07 | 47.450 | 47.450 | 45.000 | 45.010 | 45.010 | 36 |
| 2024-11-06 | 44.100 | 46.990 | 44.100 | 45.010 | 45.010 | 503 |
| 2024-11-05 | 45.000 | 47.500 | 45.000 | 47.500 | 47.500 | 15,000 |
| 2024-11-04 | 45.000 | 46.000 | 44.300 | 44.760 | 44.760 | 1,023 |
| 2024-11-01 | 45.000 | 46.500 | 42.500 | 44.350 | 44.350 | 2,190 |
| 2024-10-31 | 46.900 | 46.900 | 45.100 | 46.000 | 46.000 | 5,390 |
| 2024-10-30 | 49.000 | 49.000 | 45.010 | 45.580 | 45.580 | 6,180 |
| 2024-10-28 | 46.510 | 47.420 | 46.500 | 47.420 | 47.420 | 539 |
| 2024-10-25 | 47.050 | 47.420 | 47.000 | 47.420 | 47.420 | 58 |
| 2024-10-24 | 46.900 | 48.820 | 46.900 | 47.420 | 47.420 | 5,428 |
| 2024-10-23 | 48.500 | 48.500 | 46.250 | 46.900 | 46.900 | 1,450 |
| 2024-10-22 | 47.020 | 47.020 | 46.600 | 46.930 | 46.930 | 3,301 |
| 2024-10-21 | 49.000 | 49.000 | 47.000 | 47.000 | 47.000 | 801 |
| 2024-10-18 | 49.000 | 49.000 | 47.000 | 49.000 | 49.000 | 8,512 |
| 2024-10-17 | 48.050 | 50.000 | 47.500 | 49.740 | 49.740 | 10,206 |
| 2024-10-15 | 47.840 | 52.990 | 47.840 | 50.140 | 50.140 | 6,203 |
| 2024-10-14 | 49.000 | 53.350 | 49.000 | 53.160 | 53.160 | 21,357 |
| 2024-10-11 | 54.990 | 54.990 | 48.110 | 48.500 | 48.500 | 533 |
| 2024-10-09 | 54.930 | 54.930 | 52.000 | 52.000 | 52.000 | 1 |
| 2024-10-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 100 |
| 2024-10-07 | 50.540 | 52.600 | 50.540 | 52.000 | 52.000 | 507 |
| 2024-10-04 | 53.900 | 53.900 | 50.500 | 50.540 | 50.540 | 1,001 |
| 2024-10-03 | 50.110 | 52.980 | 50.110 | 52.580 | 52.580 | 302 |
| 2024-10-02 | 52.500 | 53.490 | 50.000 | 52.580 | 52.580 | 3,211 |
| 2024-10-01 | 54.050 | 54.050 | 48.900 | 49.630 | 49.630 | 6,114 |
| 2024-09-27 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 7,001 |
| 2024-09-25 | 50.010 | 55.750 | 50.010 | 55.750 | 55.750 | 1,002 |
| 2024-09-24 | 59.700 | 59.700 | 52.250 | 52.940 | 52.940 | 12,733 |
| 2024-09-23 | 53.000 | 56.900 | 51.000 | 55.050 | 55.050 | 2,098 |
| 2024-09-20 | 54.030 | 54.350 | 51.600 | 53.060 | 53.060 | 3,051 |
| 2024-09-19 | 51.500 | 56.950 | 48.110 | 56.260 | 56.260 | 9,505 |
| 2024-09-18 | 52.460 | 52.460 | 51.300 | 51.910 | 51.910 | 592 |
| 2024-09-16 | 55.640 | 56.550 | 52.000 | 52.460 | 52.460 | 642 |
| 2024-09-13 | 54.950 | 57.400 | 51.300 | 55.640 | 55.640 | 2,188 |
| 2024-09-12 | 56.950 | 56.950 | 52.000 | 52.200 | 52.200 | 1,925 |
| 2024-09-11 | 53.000 | 55.000 | 50.120 | 54.710 | 54.710 | 2,007 |
| 2024-09-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 100 |
| 2024-09-09 | 55.000 | 55.000 | 53.000 | 53.000 | 53.000 | 77 |
| 2024-09-06 | 54.100 | 54.550 | 53.000 | 53.000 | 53.000 | 250 |
| 2024-09-04 | 54.950 | 54.950 | 52.000 | 53.000 | 53.000 | 1,102 |
| 2024-09-03 | 54.500 | 54.500 | 53.000 | 53.000 | 53.000 | 1,629 |
| 2024-09-02 | 54.950 | 54.950 | 52.600 | 52.600 | 52.600 | 3,665 |
| 2024-08-30 | 55.000 | 58.000 | 50.510 | 51.140 | 51.140 | 9,221 |
| 2024-08-29 | 59.000 | 59.000 | 55.000 | 55.000 | 55.000 | 4 |
| 2024-08-28 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 3,100 |
| 2024-08-27 | 56.000 | 56.000 | 54.600 | 55.620 | 55.620 | 1,457 |
| 2024-08-26 | 55.010 | 55.010 | 54.010 | 55.000 | 55.000 | 501 |
| 2024-08-23 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 3,323 |
| 2024-08-22 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 777 |
| 2024-08-21 | 54.230 | 58.990 | 54.230 | 56.640 | 56.640 | 2,853 |
| 2024-08-20 | 55.150 | 62.000 | 55.150 | 56.640 | 56.640 | 10,503 |
| 2024-08-19 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2024-08-16 | 55.000 | 58.490 | 54.110 | 58.490 | 58.490 | 406 |
| 2024-08-15 | 58.510 | 58.510 | 56.000 | 58.490 | 58.490 | 1,160 |
| 2024-08-13 | 60.950 | 60.950 | 57.100 | 58.450 | 58.450 | 1,885 |
| 2024-08-12 | 60.000 | 61.900 | 58.000 | 61.610 | 61.610 | 9,160 |
| 2024-08-07 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 500 |
| 2024-08-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,000 |
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.