P.M. Telelinnks Limited (BOM:513403)
India · Delayed Price · Currency is INR 11.07
0.00 (0.00%)
At close: Jan 19, 2026
P.M. Telelinnks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 41,752 |
| Jan 12, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 45,917 |
| Jan 5, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 2,479 |
| Dec 29, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 813 |
| Dec 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 6,808 |
| Dec 15, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 4.93% | 9,829 |
| Dec 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 35,590 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 576 |
| Nov 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 17,281 |
| Nov 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 59,900 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 4.98% | 6,085 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 20,551 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 5,549 |
| Oct 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 19,111 |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 14,906 |
| Oct 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 32,547 |
| Sep 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 27,613 |
| Sep 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.91% | 57,115 |
| Sep 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4.93% | 5,150 |
| Sep 15, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.94% | 6,950 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.95% | 1,046 |
| Sep 11, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 4.94% | 11,001 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.91% | 4,114 |
| Sep 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.87% | 5,020 |
| Sep 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.97% | 1,593 |
| Sep 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.91% | 1,500 |
| Sep 4, 2025 | 6.21 | 6.52 | 5.95 | 6.52 | 6.52 | 4.99% | 9,085 |
| Sep 3, 2025 | 6.21 | 6.21 | 6.11 | 6.21 | 6.21 | - | 203 |
| Sep 2, 2025 | 6.16 | 6.21 | 6.16 | 6.21 | 6.21 | 0.32% | 192 |
| Sep 1, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 1,100 |
| Aug 29, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.92% | 11,100 |
| Aug 28, 2025 | 6.11 | 6.41 | 5.90 | 5.90 | 5.90 | -3.44% | 6,033 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.10 | 6.11 | 6.11 | 0.16% | 1,898 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| Aug 21, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | -2.71% | 1,329 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | -5.00% | 7,000 |
| Aug 19, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -3.65% | 1,466 |
| Aug 18, 2025 | 7.07 | 7.19 | 6.85 | 6.85 | 6.85 | - | 5,552 |
| Aug 14, 2025 | 6.85 | 7.10 | 6.84 | 6.85 | 6.85 | -4.86% | 4,022 |
| Aug 13, 2025 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | -3.49% | 4,301 |
| Aug 12, 2025 | 6.79 | 7.48 | 6.79 | 7.46 | 7.46 | 4.48% | 5,250 |
| Aug 11, 2025 | 7.48 | 7.88 | 7.14 | 7.14 | 7.14 | -4.93% | 13,803 |
| Aug 8, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 43,016 |
| Aug 7, 2025 | 8.69 | 8.69 | 7.90 | 7.90 | 7.90 | -4.93% | 4,234 |
| Aug 6, 2025 | 8.55 | 8.55 | 7.83 | 8.31 | 8.31 | 1.96% | 14,539 |
| Aug 5, 2025 | 7.99 | 8.17 | 7.99 | 8.15 | 8.15 | 4.62% | 31,656 |
| Aug 4, 2025 | 7.58 | 7.80 | 7.06 | 7.79 | 7.79 | 4.85% | 7,951 |
| Aug 1, 2025 | 7.43 | 7.43 | 7.00 | 7.43 | 7.43 | 4.94% | 5,478 |
| Jul 31, 2025 | 7.19 | 7.24 | 6.58 | 7.08 | 7.08 | 2.61% | 11,096 |
| Jul 30, 2025 | 7.16 | 7.16 | 6.61 | 6.90 | 6.90 | 0.88% | 5,478 |