T T Ltd (TTL)

TTL
🏛️ 인도 →
10.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.25 9.70 8.25 9.23 12.1M
2021-12-30 7.99 8.55 7.89 8.27 0.4M
2021-12-29 8.07 8.07 7.80 7.92 0.2M
2021-12-28 8.07 8.07 7.73 7.96 0.2M
2021-12-27 8.38 8.39 7.54 7.83 0.7M
2021-12-24 8.12 8.38 8.05 8.28 0.1M
2021-12-23 8.11 8.45 8.05 8.16 0.2M
2021-12-22 8.12 8.45 8.08 8.23 0.3M
2021-12-21 7.90 8.19 7.89 8.04 0.2M
2021-12-20 8.00 8.01 7.61 7.84 0.2M
2021-12-17 8.21 8.35 7.72 8.01 0.4M
2021-12-16 8.67 8.67 8.22 8.29 0.2M
2021-12-15 8.84 8.84 8.31 8.42 0.3M
2021-12-14 8.50 8.74 8.30 8.57 0.2M
2021-12-13 8.76 8.98 8.38 8.51 0.5M
2021-12-10 8.79 8.97 8.71 8.76 0.2M
2021-12-09 8.94 9.13 8.70 8.79 1.2M
2021-12-08 8.67 8.99 8.51 8.77 1.1M
2021-12-07 8.48 8.74 8.30 8.53 0.6M
2021-12-06 8.36 8.60 8.24 8.28 0.3M
2021-12-03 8.35 8.40 7.74 8.19 0.4M
2021-12-02 8.45 8.48 8.11 8.22 0.2M
2021-12-01 8.40 8.45 8.05 8.22 0.2M
2021-11-30 8.47 8.47 8.05 8.13 0.2M
2021-11-29 8.20 8.54 8.03 8.06 0.3M
2021-11-26 8.58 8.58 8.22 8.41 0.4M
2021-11-25 8.54 8.64 8.30 8.52 0.2M
2021-11-24 8.49 8.63 8.01 8.34 0.6M
2021-11-23 7.86 8.53 7.80 8.36 0.4M
2021-11-22 8.12 8.49 7.91 8.04 0.3M
2021-11-18 8.54 8.68 8.34 8.38 0.2M
2021-11-17 8.48 8.79 8.40 8.53 0.3M
2021-11-16 8.84 9.00 8.38 8.47 0.4M
2021-11-15 8.38 8.98 8.35 8.74 0.7M
2021-11-12 8.35 8.50 8.34 8.40 0.1M
2021-11-11 8.31 8.50 8.12 8.35 0.2M
2021-11-10 8.44 8.60 8.16 8.37 0.2M
2021-11-09 8.60 8.61 8.40 8.42 0.2M
2021-11-08 8.70 8.70 8.43 8.48 0.1M
2021-11-04 8.59 8.65 8.47 8.57 0.1M
2021-11-03 8.75 8.75 8.40 8.46 0.3M
2021-11-02 9.13 9.19 8.43 8.53 1.0M
2021-11-01 8.77 9.28 8.30 8.77 1.3M
2021-10-29 8.29 8.60 8.12 8.30 0.3M
2021-10-28 8.40 8.50 8.13 8.29 0.4M
2021-10-27 8.40 8.70 8.33 8.39 0.3M
2021-10-26 8.50 8.73 8.31 8.47 0.3M
2021-10-25 8.99 8.99 8.31 8.48 0.5M
2021-10-22 8.80 9.27 8.70 8.79 1.4M
2021-10-21 8.70 9.49 8.53 8.73 3.6M
2021-10-20 8.20 8.60 8.04 8.36 1.0M
2021-10-19 9.00 9.20 8.10 8.31 5.4M
2021-10-18 7.78 8.48 7.61 8.35 5.2M
2021-10-14 7.60 8.12 7.50 7.79 1.6M
2021-10-13 8.40 8.40 7.39 7.54 1.7M
2021-10-12 7.32 8.24 7.06 8.06 3.9M
2021-10-11 7.22 7.49 7.18 7.32 0.3M
2021-10-08 7.67 7.67 7.16 7.24 0.5M
2021-10-07 7.09 7.85 6.93 7.42 3.6M
2021-10-06 6.95 7.28 6.90 6.97 0.3M
2021-10-05 6.70 7.15 6.59 6.95 0.8M
2021-10-04 6.59 6.70 6.38 6.64 0.1M
2021-10-01 6.56 6.66 6.32 6.38 0.3M
2021-09-30 6.85 6.96 6.60 6.61 0.2M
2021-09-29 6.79 6.81 6.65 6.78 0.1M
2021-09-28 6.60 6.79 6.60 6.70 0.2M
2021-09-27 6.62 6.78 6.53 6.63 0.2M
2021-09-24 6.62 6.80 6.52 6.60 0.2M
2021-09-23 6.21 6.66 6.21 6.58 0.2M
2021-09-22 6.20 6.45 6.13 6.42 0.1M
2021-09-21 6.31 6.46 6.06 6.17 0.2M
2021-09-20 6.31 6.32 6.10 6.25 0.1M
2021-09-17 6.61 6.70 6.12 6.31 0.4M
2021-09-16 6.65 6.79 6.54 6.59 0.1M
2021-09-15 6.70 6.90 6.55 6.65 0.1M
2021-09-14 6.62 6.80 6.56 6.67 0.2M
2021-09-13 6.70 6.79 6.54 6.61 0.2M
2021-09-09 6.79 6.80 6.61 6.68 0.1M
2021-09-08 6.64 6.95 6.62 6.78 0.4M
2021-09-07 6.51 6.88 6.40 6.62 0.4M
2021-09-06 6.64 6.68 6.50 6.57 0.1M
2021-09-03 6.64 6.74 6.51 6.58 0.2M
2021-09-02 6.58 6.70 6.53 6.58 0.2M
2021-09-01 6.39 6.80 6.39 6.50 0.2M
2021-08-31 6.62 6.77 6.36 6.39 0.3M
2021-08-30 6.67 6.74 6.57 6.62 0.2M
2021-08-27 6.80 6.80 6.57 6.62 0.1M
2021-08-26 6.88 6.88 6.54 6.73 0.2M
2021-08-25 6.62 6.93 6.55 6.67 0.4M
2021-08-24 6.36 6.63 6.11 6.53 0.2M
2021-08-23 6.62 6.79 6.04 6.25 0.9M
2021-08-20 6.70 7.10 6.50 6.63 0.3M
2021-08-18 6.88 6.97 6.61 6.78 0.1M
2021-08-17 7.15 7.27 6.71 6.87 0.2M
2021-08-16 7.25 7.40 7.00 7.07 0.1M
2021-08-13 7.04 7.57 7.04 7.25 0.4M
2021-08-12 7.18 7.40 7.01 7.07 0.4M
2021-08-11 6.80 7.34 6.41 7.17 1.0M
2021-08-10 7.95 7.95 7.04 7.04 1.6M
2021-08-09 7.30 7.95 7.30 7.83 3.1M
2021-08-06 7.27 7.44 7.16 7.26 1.1M
2021-08-05 7.30 7.30 7.10 7.13 1.9M
2021-08-04 7.08 7.20 6.83 6.96 0.4M
2021-08-03 7.17 7.22 6.91 7.08 0.6M
2021-08-02 6.67 6.94 6.54 6.94 0.7M
2021-07-30 6.61 6.75 6.53 6.61 0.3M
2021-07-29 6.54 6.86 6.54 6.65 0.3M
2021-07-28 6.80 6.80 6.50 6.63 0.5M
2021-07-27 7.07 7.12 6.76 6.79 0.3M
2021-07-26 7.19 7.19 6.86 6.92 0.3M
2021-07-23 7.48 7.48 6.86 6.96 0.7M
2021-07-22 7.21 7.21 7.14 7.21 0.7M
2021-07-20 6.50 6.87 6.26 6.87 1.0M
2021-07-19 6.47 6.55 6.30 6.54 0.2M
2021-07-16 6.40 6.50 6.24 6.47 0.2M
2021-07-15 6.36 6.40 6.21 6.23 0.1M
2021-07-14 6.43 6.45 6.24 6.36 0.1M
2021-07-13 6.30 6.58 6.21 6.43 0.1M
2021-07-12 6.43 6.55 6.30 6.36 0.1M
2021-07-09 6.40 6.59 6.33 6.43 0.1M
2021-07-08 6.40 6.53 6.30 6.34 0.1M
2021-07-07 6.38 6.60 6.30 6.46 0.1M
2021-07-06 6.70 6.70 6.46 6.51 0.1M
2021-07-05 6.79 6.79 6.48 6.57 0.2M
2021-07-02 6.40 6.70 6.32 6.62 0.3M
2021-07-01 6.15 6.59 6.14 6.47 0.4M
2021-06-30 6.40 6.60 6.35 6.41 0.1M
2021-06-29 6.41 6.41 6.30 6.33 0.0M
2021-06-28 6.46 6.46 6.30 6.36 0.1M
2021-06-25 6.40 6.60 6.34 6.36 0.1M
2021-06-24 6.40 6.67 6.40 6.46 0.3M
2021-06-23 6.30 6.62 6.30 6.56 0.3M
2021-06-22 6.45 6.60 6.30 6.42 0.2M
2021-06-21 6.30 6.65 6.03 6.32 0.2M
2021-06-18 6.54 6.54 6.16 6.33 0.2M
2021-06-17 6.39 6.55 6.30 6.47 0.1M
2021-06-16 6.71 6.71 6.31 6.36 0.2M
2021-06-15 6.58 6.70 6.32 6.57 0.1M
2021-06-14 6.57 6.58 6.25 6.50 0.1M
2021-06-11 6.65 6.79 6.45 6.57 0.2M
2021-06-10 6.20 6.62 6.20 6.58 0.2M
2021-06-09 6.40 6.50 6.28 6.30 0.2M
2021-06-08 6.38 6.59 6.21 6.41 0.3M
2021-06-07 6.88 6.88 6.41 6.52 0.2M
2021-06-04 6.67 7.00 6.45 6.68 0.3M
2021-06-03 6.83 6.90 6.57 6.67 0.4M
2021-06-02 6.88 7.15 6.75 6.91 1.2M
2021-06-01 7.18 7.39 6.80 6.88 1.6M
2021-05-31 7.00 7.40 7.00 7.04 4.0M
2021-05-28 6.17 6.95 5.95 6.79 10.6M
2021-05-27 6.13 6.33 6.00 6.04 1.5M
2021-05-26 5.57 6.30 5.53 6.05 4.3M
2021-05-25 5.69 5.72 5.40 5.46 0.4M
2021-05-24 5.29 5.90 5.29 5.57 3.5M
2021-05-21 5.22 5.35 5.22 5.29 0.1M
2021-05-20 5.27 5.42 5.24 5.25 0.1M
2021-05-19 5.24 5.55 5.24 5.31 0.5M
2021-05-18 5.10 5.58 4.81 5.24 1.6M
2021-05-17 5.00 5.16 4.95 5.00 0.2M
2021-05-14 5.01 5.29 5.01 5.03 0.3M
2021-05-12 5.18 5.18 5.00 5.01 0.2M
2021-05-11 5.36 5.36 5.00 5.07 0.3M
2021-05-10 4.96 5.67 4.80 5.20 4.5M
2021-05-07 4.92 5.14 4.80 4.84 0.3M
2021-05-06 4.50 5.04 4.50 4.96 0.4M
2021-05-05 4.59 4.67 4.46 4.53 0.1M
2021-05-04 4.84 4.84 4.55 4.59 0.1M
2021-05-03 4.66 4.74 4.56 4.71 0.0M
2021-04-30 4.79 4.80 4.63 4.69 0.2M
2021-04-29 4.62 4.80 4.47 4.63 0.1M
2021-04-28 4.74 4.87 4.55 4.61 0.2M
2021-04-27 5.00 5.19 4.67 4.70 0.4M
2021-04-26 4.22 5.05 4.21 4.97 0.8M
2021-04-23 4.22 4.26 4.18 4.21 0.0M
2021-04-22 4.43 4.43 4.21 4.25 0.1M
2021-04-20 4.22 4.40 4.22 4.33 0.0M
2021-04-19 4.25 4.47 4.12 4.20 0.0M
2021-04-16 4.48 4.58 4.47 4.49 0.0M
2021-04-15 4.43 4.50 4.40 4.49 0.0M
2021-04-13 4.47 4.58 4.47 4.51 0.0M
2021-04-12 4.79 4.80 4.45 4.48 0.1M
2021-04-09 4.80 4.83 4.79 4.80 0.0M
2021-04-08 4.71 4.90 4.71 4.86 0.1M
2021-04-07 4.80 4.89 4.71 4.78 0.1M
2021-04-06 4.62 4.95 4.62 4.80 0.1M
2021-04-05 4.70 4.85 4.54 4.67 0.1M
2021-04-01 4.52 4.75 4.52 4.67 0.1M
2021-03-31 4.55 4.64 4.46 4.51 0.2M
2021-03-30 4.70 4.76 4.54 4.60 0.1M
2021-03-26 4.84 4.90 4.60 4.71 0.1M
2021-03-25 4.80 4.92 4.71 4.82 0.1M
2021-03-24 4.91 4.97 4.76 4.80 0.0M
2021-03-23 4.87 4.99 4.70 4.90 0.2M
2021-03-22 4.68 4.99 4.68 4.86 0.2M
2021-03-19 4.42 4.62 4.41 4.54 0.1M
2021-03-18 4.66 4.76 4.41 4.46 0.3M
2021-03-17 4.79 4.82 4.60 4.66 0.1M
2021-03-16 4.67 5.25 4.62 4.77 0.2M
2021-03-15 4.77 4.89 4.63 4.70 0.1M
2021-03-12 4.88 4.92 4.70 4.79 0.0M
2021-03-10 4.75 5.00 4.75 4.88 0.1M
2021-03-09 4.95 5.15 4.62 4.79 0.2M
2021-03-08 5.17 5.17 4.76 4.92 0.2M
2021-03-05 5.04 5.22 4.83 4.94 0.3M
2021-03-04 4.80 5.70 4.80 5.08 2.5M
2021-03-03 4.54 5.00 4.47 4.79 0.2M
2021-03-02 4.46 4.60 4.45 4.59 0.0M
2021-03-01 4.70 4.70 4.41 4.55 0.0M
2021-02-26 4.49 4.60 4.46 4.52 0.1M
2021-02-25 4.69 4.69 4.40 4.49 0.1M
2021-02-24 4.57 4.69 4.50 4.56 0.1M
2021-02-23 4.61 4.68 4.51 4.54 0.1M
2021-02-22 4.62 4.90 4.60 4.62 0.1M
2021-02-19 4.79 4.84 4.75 4.79 0.0M
2021-02-18 4.90 4.95 4.68 4.76 0.1M
2021-02-17 4.80 4.99 4.68 4.77 0.1M
2021-02-16 4.96 4.97 4.68 4.85 0.1M
2021-02-15 4.80 5.00 4.76 4.83 0.1M
2021-02-12 4.91 5.00 4.75 4.78 0.1M
2021-02-11 5.00 5.08 4.86 4.92 0.1M
2021-02-10 5.25 5.25 4.91 5.03 0.1M
2021-02-09 5.03 5.28 5.01 5.07 0.2M
2021-02-08 4.88 5.17 4.81 5.04 0.1M
2021-02-05 5.08 5.08 4.87 4.88 0.1M
2021-02-04 4.92 5.14 4.90 4.92 0.1M
2021-02-03 4.93 5.08 4.93 4.96 0.0M
2021-02-02 4.92 5.18 4.79 4.97 0.2M
2021-02-01 4.72 5.00 4.72 4.92 0.0M
2021-01-29 5.00 5.05 4.81 4.96 0.1M
2021-01-28 4.75 5.01 4.66 4.89 0.1M
2021-01-27 4.83 4.96 4.66 4.82 0.1M
2021-01-25 5.09 5.09 4.74 4.83 0.1M
2021-01-22 4.87 5.05 4.80 4.96 0.2M
2021-01-21 5.12 5.19 4.91 4.98 0.1M
2021-01-20 5.13 5.29 5.04 5.12 0.1M
2021-01-19 5.18 5.27 5.05 5.20 0.1M
2021-01-18 5.00 5.25 4.72 4.94 0.1M
2021-01-15 4.97 5.08 4.97 5.05 0.1M
2021-01-14 5.12 5.13 4.95 5.09 0.1M
2021-01-13 5.41 5.41 5.08 5.12 0.2M
2021-01-12 5.27 5.32 5.11 5.29 0.2M
2021-01-11 5.27 5.38 5.11 5.13 0.2M
2021-01-08 5.32 5.41 5.12 5.17 0.3M
2021-01-07 5.37 5.58 5.25 5.30 0.2M
2021-01-06 5.54 5.60 5.33 5.37 0.2M
2021-01-05 5.69 5.69 5.41 5.45 0.4M
2021-01-04 5.48 5.70 5.25 5.59 0.4M
2021-01-01 5.47 5.67 5.18 5.32 0.6M