TTI Enterprise share price history

BSE: 538597FinanceSmall Cap

TTI Enterprise Limited · Face value ₹10 · Listed Aug 2014

₹7.10₹0.12 (1.72%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹6.98.

28 Oct: open ₹6.55, high ₹7.29, low ₹6.55

52-week range of traded prices to 28 Oct 2026

₹6.00Low, 27 Jan 2026₹10.95High, 16 Apr 2026

Market cap: ₹18 Cr4,074th largest listed
P/E: Lossover the last 12 months
P/B: 0.69
Dividend yield: Nonein the last 12 months
ROE: −5.6%
NIM: 10.71%
Cost of funds: 9.02%
Credit cost: 0.00%
ROA: −4.91%
Leverage: 1.07times net worth
Volume, BSE: 206

TTI Enterprise share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

TTI Enterprise's share price is on record from 12 Jan 2017, when it closed at ₹3.46, to 28 Oct 2026. Its highest close was ₹68.45 on 4 Jan 2022 and its lowest ₹0.38 on 18 Mar 2020. Its trading goes back to 20 Aug 2014, but prices before 12 Jan 2017 are not shown: on 12 Jan 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.10	+3.5%	10.68	6.12	6.87	10.95	6.00	18,10,535
2025	6.86	−42.8%	13.45	6.86	12.10	14.00	6.57	88,68,909
2024	12.00	−40.0%	23.15	11.69	20.90	24.30	11.18	71,70,104
2023	20.00	+42.2%	20.00	10.39	14.45	20.00	10.01	81,37,493
2022	14.06	−77.4%	68.45	8.89	65.20	71.85	8.51	2,82,81,981
2021	62.10	+4,569.2%	62.10	1.00	1.33	62.10	1.00	40,26,467
2020	1.33	+70.5%	1.33	0.38	0.78	1.38	0.38	2,05,521
2019	0.78	−41.8%	1.70	0.78	1.36	1.70	0.78	1,16,407
2018	1.34	−16.3%	2.08	0.57	1.68	2.11	0.57	6,84,513
2017	1.60	–	4.11	1.05	3.50	4.11	1.05	10,91,045

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.10	−9.7%	7.86	7.86	6.05	77,086
Sep 2026	7.86	+12.4%	6.99	7.99	6.18	1,74,035
Aug 2026	6.99	−9.2%	7.83	8.39	6.53	2,00,190
Jul 2026	7.70	−14.1%	8.54	9.20	7.31	70,083
Jun 2026	8.96	+5.4%	8.50	9.25	7.84	1,09,029
May 2026	8.50	−14.6%	10.10	10.44	8.20	1,13,688
Apr 2026	9.95	+23.3%	8.45	10.95	7.67	1,48,879
Mar 2026	8.07	−18.6%	9.65	10.19	8.07	2,40,493
Feb 2026	9.91	+55.8%	6.36	10.48	6.16	4,63,294
Jan 2026	6.36	−7.3%	6.87	8.09	6.00	2,13,758
Dec 2025	6.86	−15.1%	8.24	8.27	6.57	1,84,826
Nov 2025	8.08	−5.7%	8.14	8.65	7.51	95,144
Oct 2025	8.57	−4.9%	9.19	9.40	8.00	1,71,271
Sep 2025	9.01	−6.2%	9.61	9.98	8.80	1,24,539
Aug 2025	9.61	−5.0%	9.82	10.49	9.00	1,09,154
Jul 2025	10.12	−4.5%	10.60	10.71	9.06	2,00,137
Jun 2025	10.60	−2.4%	10.53	12.00	9.75	4,32,145
May 2025	10.86	−2.7%	10.69	11.45	10.05	2,00,954
Apr 2025	11.16	+18.6%	9.02	12.20	9.02	1,59,140
Mar 2025	9.41	−11.1%	11.90	11.90	9.21	4,21,838
Feb 2025	10.59	−4.2%	11.27	11.94	9.01	61,35,041
Jan 2025	11.05	−7.9%	12.10	14.00	10.20	6,34,720
Dec 2024	12.00	−13.7%	14.54	14.54	11.40	4,75,770
Nov 2024	13.91	+7.2%	13.20	15.03	11.44	4,97,861
Oct 2024	12.98	−1.2%	13.00	13.90	11.18	2,63,167
Sep 2024	13.14	−1.1%	13.34	14.00	12.00	2,50,201
Aug 2024	13.29	−1.2%	13.61	15.79	12.11	3,28,327
Jul 2024	13.45	−1.2%	13.62	16.30	12.59	8,06,799
Jun 2024	13.62	−0.7%	14.30	14.60	12.40	3,38,228
May 2024	13.72	−1.0%	13.59	15.30	12.16	2,32,806
Apr 2024	13.86	+1.2%	13.43	17.00	13.43	1,89,702
Mar 2024	13.70	−20.0%	17.12	17.50	13.36	4,22,188
Feb 2024	17.12	−5.1%	17.80	18.25	16.13	6,42,411
Jan 2024	18.04	−9.8%	20.90	24.30	17.38	27,22,644
Dec 2023	20.00	+53.3%	13.49	20.00	12.77	25,81,822
Nov 2023	13.05	−8.9%	14.45	15.64	12.83	2,97,229
Oct 2023	14.33	+15.8%	12.63	15.40	12.50	5,05,213
Sep 2023	12.38	+2.8%	11.66	17.50	11.66	14,42,381
Aug 2023	12.04	+11.5%	11.00	12.50	10.01	5,92,165
Jul 2023	10.80	−12.6%	12.39	12.94	10.55	4,67,872
Jun 2023	12.35	+4.8%	11.61	14.80	11.25	3,26,704
May 2023	11.78	−17.1%	14.60	14.60	11.25	3,90,199
Apr 2023	14.21	+23.8%	12.05	15.00	11.36	2,57,238
Mar 2023	11.48	+3.3%	11.66	12.65	10.75	3,98,522
Feb 2023	11.11	−15.8%	13.80	13.83	10.25	4,14,611
Jan 2023	13.19	−6.2%	14.45	16.00	12.53	4,63,537
Dec 2022	14.06	−6.0%	15.10	16.50	13.30	5,50,302
Nov 2022	14.95	−12.1%	16.50	19.40	14.35	11,84,351
Oct 2022	17.00	−10.3%	19.15	19.90	15.55	4,49,048
Sep 2022	18.96	+45.5%	12.80	20.50	12.75	23,89,074
Aug 2022	13.03	−3.0%	13.70	14.00	12.51	7,85,931
Jul 2022	13.43	−5.5%	14.00	14.91	12.51	10,04,506
Jun 2022	14.21	+24.4%	11.20	15.00	10.46	17,82,920
May 2022	11.42	+27.6%	8.85	16.01	8.52	34,03,203
Apr 2022	8.95	−9.6%	10.00	11.19	8.51	1,08,49,118
Mar 2022	9.90	−39.1%	16.80	17.05	9.65	34,72,677
Feb 2022	16.25	−52.5%	32.50	34.50	15.20	12,54,478
Jan 2022	34.20	−44.9%	65.20	71.85	34.20	11,56,373
Dec 2021	62.10	+24.6%	49.00	62.10	37.00	11,70,932
Nov 2021	49.85	+48.1%	35.30	52.05	29.45	6,51,042
Oct 2021	33.65	−2.5%	36.20	48.35	26.40	5,81,605
Sep 2021	34.51	+177.4%	13.06	34.51	13.06	2,29,811
Aug 2021	12.44	+106.6%	6.32	12.44	6.32	3,62,822
Jul 2021	6.02	+155.1%	2.40	6.02	2.40	1,97,999
Jun 2021	2.36	+24.2%	1.87	2.36	1.74	3,65,166
May 2021	1.90	+48.4%	1.28	2.06	1.28	2,70,936
Apr 2021	1.28	+21.9%	1.10	1.28	1.00	26,006
Mar 2021	1.05	−22.8%	1.42	1.42	1.00	70,819
Feb 2021	1.36	−15.0%	1.60	1.68	1.26	62,455
Jan 2021	1.60	+20.3%	1.33	1.84	1.33	36,874
Dec 2020	1.33	+70.5%	0.81	1.38	0.81	34,877
Nov 2020	0.78	+34.5%	0.58	0.78	0.57	2,877
Oct 2020	0.58	+3.6%	0.58	0.58	0.58	67,040
Sep 2020	0.56	−18.8%	0.66	0.66	0.56	4,216
Aug 2020	0.69	+43.8%	0.46	0.69	0.46	26,851
Jul 2020	0.48	+9.1%	0.46	0.50	0.46	13,114
Jun 2020	0.44	0.0%	0.42	0.44	0.40	2,103
May 2020	0.44	+4.8%	0.42	0.44	0.42	1,781
Apr 2020	0.42	+5.0%	0.42	0.44	0.42	420
Mar 2020	0.40	−11.1%	0.45	0.45	0.38	12,943
Feb 2020	0.45	−13.5%	0.50	0.50	0.44	4,896
Jan 2020	0.52	−33.3%	0.78	0.78	0.52	34,403
Dec 2019	0.78	−25.0%	1.04	1.04	0.78	1,721
Nov 2019	1.04	−17.5%	1.26	1.26	1.04	519
Oct 2019	1.26	−0.8%	1.21	1.27	1.21	1,015
Sep 2019	1.27	−17.5%	1.47	1.47	1.27	1,053
Aug 2019	1.54	+4.1%	1.55	1.60	1.48	71,469
Jul 2019	1.48	−4.5%	1.48	1.48	1.48	1,050
Jun 2019	1.55	+4.7%	1.55	1.70	1.55	2,112
May 2019	1.48	+5.0%	1.41	1.48	1.41	56
Apr 2019	1.41	−2.8%	1.44	1.51	1.41	8,583
Mar 2019	1.45	0.0%	1.45	1.45	1.44	10,204
Feb 2019	1.45	−2.0%	1.46	1.49	1.45	165
Jan 2019	1.48	+10.4%	1.36	1.50	1.36	18,460
Dec 2018	1.34	+31.4%	1.07	1.34	1.07	24,134
Nov 2018	1.02	+72.9%	0.61	1.02	0.61	29,756
Oct 2018	0.59	−18.1%	0.69	0.70	0.57	86,385
Sep 2018	0.72	−24.2%	0.91	0.95	0.66	1,78,209
Aug 2018	0.95	−15.2%	1.17	1.17	0.95	38,752
Jul 2018	1.12	−0.9%	1.13	1.13	1.12	1,150
Jun 2018	1.13	−4.2%	1.18	1.18	1.13	1,704
May 2018	1.18	−19.2%	1.40	1.40	1.15	20,711
Apr 2018	1.46	+27.0%	1.20	1.47	1.10	16,750
Mar 2018	1.15	−3.4%	1.14	1.15	1.04	50,286
Feb 2018	1.19	−12.5%	1.36	1.36	1.14	60,046
Jan 2018	1.36	−15.0%	1.68	2.11	1.36	1,76,630
Dec 2017	1.60	+0.6%	1.52	1.74	1.47	47,188
Nov 2017	1.59	−24.3%	2.05	2.05	1.59	24,637
Oct 2017	2.10	+14.1%	1.93	2.22	1.75	1,20,755
Sep 2017	1.84	+39.4%	1.32	1.84	1.32	23,798
Aug 2017	1.32	−2.2%	1.35	1.48	1.05	71,353
Jul 2017	1.35	−10.6%	1.44	1.65	1.34	1,02,441
Jun 2017	1.51	−36.6%	2.27	2.27	1.38	1,38,505
May 2017	2.38	−2.1%	2.25	3.49	2.21	1,19,436
Apr 2017	2.43	−21.6%	2.95	2.96	2.21	1,49,140
Mar 2017	3.10	−20.3%	4.08	4.11	2.73	84,424
Feb 2017	3.89	+16.1%	3.30	3.89	2.35	1,25,796
Jan 2017	3.35	–	3.50	3.67	2.92	83,572

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.55	7.29	6.55	7.10	6.83	206
27 Oct 2026	6.98	6.98	6.98	6.98	6.98	730
26 Oct 2026	6.94	6.94	6.21	6.28	6.83	6,158
23 Oct 2026	6.41	6.99	6.41	6.98	6.45	12,351
22 Oct 2026	6.88	6.88	6.88	6.88	6.88	1
21 Oct 2026	6.90	6.98	6.67	6.89	6.88	5,271
19 Oct 2026	6.56	6.72	6.56	6.72	6.70	1,112
16 Oct 2026	6.50	6.80	6.05	6.56	6.29	11,077
15 Oct 2026	7.18	7.18	7.00	7.00	7.01	5,413
14 Oct 2026	7.19	7.20	7.19	7.19	7.20	2,350
13 Oct 2026	7.20	7.20	7.20	7.20	7.20	30
12 Oct 2026	7.44	7.69	6.91	7.20	7.17	1,369
9 Oct 2026	7.67	7.67	6.86	7.40	7.39	1,023
8 Oct 2026	7.08	7.48	7.06	7.43	7.12	1,770
7 Oct 2026	6.76	6.95	6.70	6.93	6.76	2,576
6 Oct 2026	7.14	7.14	6.50	6.58	6.80	20,574
5 Oct 2026	7.08	7.16	7.08	7.16	–	43
1 Oct 2026	7.86	7.86	7.08	7.10	7.27	5,032
30 Sep 2026	7.37	7.99	6.83	7.86	7.40	2,179
29 Sep 2026	6.84	7.45	6.84	7.37	7.16	2,543
28 Sep 2026	7.24	7.24	6.84	6.84	7.00	7,583
25 Sep 2026	7.37	7.37	7.04	7.10	7.05	1,076

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.TTI Enterprise bonus and split history

Ex-date	Event	Price factor	What happened
12 Jan 2017	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
21 Dec 2016	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
13 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.