Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 17.15
-0.35 (-2.00%)
At close: Aug 11, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.96% | 7 |
| Aug 12, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | 22 |
| Aug 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.00% | 91 |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 663 |
| Aug 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.98% | 20 |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.99% | 147 |
| Aug 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.95% | 980 |
| Aug 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.97% | 61 |
| Aug 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.98% | 80 |
| Jul 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.99% | 302 |
| Jul 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.00% | 22 |
| Jul 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.96% | 30 |
| Jul 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.97% | 552 |
| Jul 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.97% | 106 |
| Jul 24, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.98% | 220 |
| Jul 23, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.98% | 97 |
| Jul 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.99% | 155 |
| Jul 21, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.99% | 57 |
| Jul 18, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.99% | 2,785 |
| Jul 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.99% | 4,116 |
| Jul 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.99% | 979 |
| Jul 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.99% | 8,646 |
| Jul 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.99% | 57,271 |
| Jul 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 4.99% | 77,331 |
| Jul 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 4.98% | 25,680 |
| Jul 9, 2025 | 23.27 | 23.69 | 23.02 | 23.69 | 23.69 | 4.96% | 36,347 |
| Jul 8, 2025 | 22.20 | 22.57 | 20.43 | 22.57 | 22.57 | 4.98% | 107,558 |
| Jul 7, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 4.98% | 63,728 |
| Jul 4, 2025 | 19.95 | 20.48 | 19.51 | 20.48 | 20.48 | 4.97% | 117,899 |
| Jul 3, 2025 | 18.21 | 19.51 | 18.21 | 19.51 | 19.51 | 9.98% | 220,192 |
| Jul 2, 2025 | 16.45 | 17.74 | 16.11 | 17.74 | 17.74 | 9.98% | 469,746 |
| Jul 1, 2025 | 13.30 | 16.16 | 13.30 | 16.13 | 16.13 | 19.75% | 355,003 |
| Jun 30, 2025 | 11.28 | 13.47 | 11.28 | 13.47 | 13.47 | 19.95% | 219,662 |
| Jun 27, 2025 | 11.55 | 12.02 | 11.00 | 11.23 | 11.23 | -6.49% | 25,338 |
| Jun 26, 2025 | 12.06 | 12.83 | 11.64 | 12.01 | 12.01 | -1.56% | 38,997 |
| Jun 25, 2025 | 11.54 | 12.50 | 11.52 | 12.20 | 12.20 | 5.17% | 52,845 |
| Jun 24, 2025 | 13.01 | 13.98 | 11.22 | 11.60 | 11.60 | -2.68% | 222,174 |
| Jun 23, 2025 | 9.50 | 11.92 | 9.50 | 11.92 | 11.92 | 19.92% | 129,053 |
| Jun 20, 2025 | 9.95 | 10.20 | 9.57 | 9.94 | 9.94 | 3.97% | 5,633 |
| Jun 19, 2025 | 9.97 | 10.24 | 9.52 | 9.56 | 9.56 | -1.85% | 5,873 |
| Jun 18, 2025 | 9.94 | 10.17 | 9.48 | 9.74 | 9.74 | -1.52% | 29,417 |
| Jun 17, 2025 | 10.69 | 10.69 | 9.66 | 9.89 | 9.89 | 1.96% | 2,104 |
| Jun 16, 2025 | 10.35 | 10.35 | 9.23 | 9.70 | 9.70 | -1.92% | 30,272 |
| Jun 13, 2025 | 9.66 | 10.18 | 9.52 | 9.89 | 9.89 | 3.89% | 2,466 |
| Jun 12, 2025 | 9.75 | 9.90 | 9.42 | 9.52 | 9.52 | -3.15% | 4,110 |
| Jun 11, 2025 | 9.25 | 9.96 | 9.25 | 9.83 | 9.83 | 2.08% | 1,255 |
| Jun 10, 2025 | 9.43 | 10.75 | 9.26 | 9.63 | 9.63 | -2.13% | 37,782 |
| Jun 9, 2025 | 9.99 | 9.99 | 9.42 | 9.84 | 9.84 | 0.31% | 8,213 |
| Jun 6, 2025 | 8.61 | 10.20 | 8.61 | 9.81 | 9.81 | 5.71% | 43,219 |
| Jun 5, 2025 | 9.39 | 10.00 | 9.07 | 9.28 | 9.28 | -1.80% | 10,950 |