Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 8.82
-0.17 (-1.89%)
At close: Mar 27, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.79 | 9.79 | 8.21 | 8.82 | 8.82 | -1.89% | 3,566 |
| Mar 25, 2026 | 9.39 | 9.39 | 8.15 | 8.99 | 8.99 | 5.15% | 636 |
| Mar 24, 2026 | 8.53 | 9.59 | 8.50 | 8.55 | 8.55 | -2.29% | 1,895 |
| Mar 23, 2026 | 8.60 | 8.91 | 8.50 | 8.75 | 8.75 | -7.21% | 1,959 |
| Mar 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 8.27% | 1 |
| Mar 19, 2026 | 8.50 | 9.41 | 8.50 | 8.71 | 8.71 | 1.63% | 3,073 |
| Mar 18, 2026 | 8.69 | 9.14 | 8.02 | 8.57 | 8.57 | -0.23% | 2,247 |
| Mar 17, 2026 | 8.67 | 8.67 | 8.07 | 8.59 | 8.59 | 4.50% | 246 |
| Mar 16, 2026 | 8.40 | 8.74 | 8.20 | 8.22 | 8.22 | -2.14% | 1,404 |
| Mar 13, 2026 | 9.08 | 9.08 | 8.25 | 8.40 | 8.40 | -7.59% | 2,675 |
| Mar 12, 2026 | 9.25 | 9.25 | 8.50 | 9.09 | 9.09 | 5.57% | 1,095 |
| Mar 11, 2026 | 8.99 | 9.52 | 8.60 | 8.61 | 8.61 | -1.94% | 448 |
| Mar 10, 2026 | 9.72 | 9.72 | 8.68 | 8.78 | 8.78 | -3.83% | 492 |
| Mar 9, 2026 | 8.65 | 9.54 | 8.51 | 9.13 | 9.13 | 1.67% | 175 |
| Mar 6, 2026 | 9.16 | 9.23 | 8.65 | 8.98 | 8.98 | -1.97% | 836 |
| Mar 5, 2026 | 8.95 | 9.49 | 8.55 | 9.16 | 9.16 | 2.81% | 101 |
| Mar 4, 2026 | 9.35 | 9.35 | 8.61 | 8.91 | 8.91 | -4.60% | 4,500 |
| Mar 2, 2026 | 8.07 | 9.35 | 8.00 | 9.34 | 9.34 | 9.88% | 6,728 |
| Feb 27, 2026 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | -2.41% | 311 |
| Feb 26, 2026 | 9.11 | 9.11 | 8.51 | 8.71 | 8.71 | -4.39% | 3,778 |
| Feb 25, 2026 | 9.18 | 9.18 | 9.03 | 9.11 | 9.11 | 7.18% | 244 |
| Feb 24, 2026 | 9.19 | 9.19 | 8.39 | 8.50 | 8.50 | 0.83% | 3,433 |
| Feb 23, 2026 | 8.88 | 8.88 | 8.25 | 8.43 | 8.43 | -5.07% | 320 |
| Feb 20, 2026 | 9.28 | 9.28 | 8.50 | 8.88 | 8.88 | -2.42% | 837 |
| Feb 19, 2026 | 9.48 | 9.48 | 8.54 | 9.10 | 9.10 | 1.22% | 127 |
| Feb 18, 2026 | 9.10 | 9.10 | 8.53 | 8.99 | 8.99 | -0.22% | 147 |
| Feb 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.16% | 1 |
| Feb 16, 2026 | 9.07 | 9.55 | 8.63 | 8.65 | 8.65 | -2.26% | 876 |
| Feb 13, 2026 | 9.50 | 9.50 | 8.54 | 8.85 | 8.85 | -3.70% | 5,498 |
| Feb 12, 2026 | 8.55 | 9.19 | 8.55 | 9.19 | 9.19 | 3.84% | 2 |
| Feb 11, 2026 | 9.14 | 9.18 | 8.85 | 8.85 | 8.85 | -3.17% | 5,240 |
| Feb 10, 2026 | 9.24 | 9.24 | 8.72 | 9.14 | 9.14 | -1.08% | 1,602 |
| Feb 9, 2026 | 8.85 | 9.49 | 8.71 | 9.24 | 9.24 | 4.88% | 2,106 |
| Feb 6, 2026 | 9.00 | 9.20 | 8.80 | 8.81 | 8.81 | 0.23% | 3,004 |
| Feb 5, 2026 | 8.85 | 9.43 | 8.58 | 8.79 | 8.79 | -2.44% | 21,077 |
| Feb 4, 2026 | 9.22 | 9.26 | 8.73 | 9.01 | 9.01 | -1.85% | 204 |
| Feb 3, 2026 | 9.02 | 9.24 | 8.75 | 9.18 | 9.18 | 4.32% | 1,843 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | 18 |
| Feb 1, 2026 | 9.11 | 9.25 | 8.75 | 9.25 | 9.25 | 1.54% | 946 |
| Jan 30, 2026 | 8.81 | 9.48 | 8.71 | 9.11 | 9.11 | 0.77% | 3,602 |
| Jan 29, 2026 | 9.49 | 9.49 | 8.80 | 9.04 | 9.04 | -0.66% | 630 |
| Jan 28, 2026 | 9.19 | 9.26 | 8.57 | 9.10 | 9.10 | 3.17% | 562 |
| Jan 27, 2026 | 9.25 | 9.42 | 8.79 | 8.82 | 8.82 | -4.65% | 8,839 |
| Jan 23, 2026 | 9.46 | 9.55 | 8.96 | 9.25 | 9.25 | -1.91% | 4,785 |
| Jan 22, 2026 | 9.32 | 9.46 | 8.92 | 9.43 | 9.43 | 1.18% | 1,507 |
| Jan 21, 2026 | 8.58 | 9.36 | 8.58 | 9.32 | 9.32 | 3.79% | 610 |
| Jan 20, 2026 | 8.99 | 9.47 | 8.98 | 8.98 | 8.98 | -4.97% | 1,526 |
| Jan 19, 2026 | 10.15 | 10.15 | 9.27 | 9.45 | 9.45 | -3.08% | 4,585 |
| Jan 16, 2026 | 10.17 | 10.17 | 9.42 | 9.75 | 9.75 | 0.52% | 599 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | 10 |