Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 9.32
+0.34 (3.79%)
At close: Jan 21, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9.45 | 9.70 | 8.86 | 9.40 | 9.40 | 1.73% | 9,156 |
| Jan 9, 2026 | 9.67 | 9.80 | 9.09 | 9.24 | 9.24 | -2.53% | 2,388 |
| Jan 8, 2026 | 10.42 | 10.42 | 9.46 | 9.48 | 9.48 | -4.72% | 18,579 |
| Jan 7, 2026 | 9.85 | 10.19 | 9.85 | 9.95 | 9.95 | 1.95% | 668 |
| Jan 6, 2026 | 10.59 | 10.59 | 9.67 | 9.76 | 9.76 | -3.84% | 9,686 |
| Jan 5, 2026 | 10.28 | 10.32 | 9.81 | 10.15 | 10.15 | 0.69% | 374 |
| Jan 2, 2026 | 9.99 | 10.47 | 9.99 | 10.08 | 10.08 | 1.00% | 529 |
| Jan 1, 2026 | 10.50 | 10.50 | 9.95 | 9.98 | 9.98 | -4.68% | 429 |
| Dec 31, 2025 | 10.35 | 10.55 | 9.96 | 10.47 | 10.47 | 0.96% | 300 |
| Dec 30, 2025 | 10.38 | 10.38 | 10.01 | 10.37 | 10.37 | 4.85% | 6,600 |
| Dec 29, 2025 | 10.00 | 10.45 | 9.89 | 9.89 | 9.89 | -3.89% | 742 |
| Dec 26, 2025 | 10.03 | 10.29 | 9.81 | 10.29 | 10.29 | -0.10% | 6,540 |
| Dec 24, 2025 | 9.80 | 10.49 | 9.80 | 10.30 | 10.30 | 3.00% | 102 |
| Dec 23, 2025 | 10.06 | 10.30 | 9.78 | 10.00 | 10.00 | -0.60% | 6,059 |
| Dec 22, 2025 | 10.19 | 10.48 | 9.92 | 10.06 | 10.06 | -1.47% | 2,210 |
| Dec 19, 2025 | 10.28 | 10.39 | 10.10 | 10.21 | 10.21 | 3.13% | 3,928 |
| Dec 18, 2025 | 10.13 | 10.13 | 9.88 | 9.90 | 9.90 | -2.75% | 520 |
| Dec 17, 2025 | 10.13 | 10.52 | 10.13 | 10.18 | 10.18 | -4.32% | 302 |
| Dec 16, 2025 | 10.46 | 10.65 | 10.17 | 10.64 | 10.64 | 2.70% | 2,239 |
| Dec 15, 2025 | 9.40 | 10.36 | 9.40 | 10.36 | 10.36 | 4.96% | 6,498 |
| Dec 12, 2025 | 10.35 | 10.40 | 9.87 | 9.87 | 9.87 | -0.40% | 2,644 |
| Dec 11, 2025 | 10.37 | 10.37 | 9.86 | 9.91 | 9.91 | -4.44% | 3,835 |
| Dec 10, 2025 | 10.00 | 10.75 | 9.81 | 10.37 | 10.37 | 1.27% | 3,744 |
| Dec 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 3 |
| Dec 8, 2025 | 10.26 | 10.55 | 9.87 | 10.24 | 10.24 | -0.19% | 532 |
| Dec 5, 2025 | 10.28 | 10.73 | 10.03 | 10.26 | 10.26 | -0.19% | 233 |
| Dec 4, 2025 | 10.00 | 10.49 | 10.00 | 10.28 | 10.28 | 2.80% | 76 |
| Dec 3, 2025 | 9.37 | 10.19 | 9.37 | 10.00 | 10.00 | 1.63% | 2,142 |
| Dec 2, 2025 | 10.00 | 10.05 | 9.68 | 9.84 | 9.84 | -3.24% | 1,290 |
| Dec 1, 2025 | 10.11 | 10.41 | 10.11 | 10.17 | 10.17 | -4.24% | 1,669 |
| Nov 28, 2025 | 10.48 | 10.70 | 10.28 | 10.62 | 10.62 | 3.41% | 785 |
| Nov 27, 2025 | 9.81 | 10.61 | 9.70 | 10.27 | 10.27 | 1.48% | 18,917 |
| Nov 26, 2025 | 10.40 | 10.90 | 10.11 | 10.12 | 10.12 | -2.69% | 588 |
| Nov 25, 2025 | 10.79 | 10.79 | 9.81 | 10.40 | 10.40 | 0.87% | 802 |
| Nov 24, 2025 | 10.26 | 10.74 | 10.08 | 10.31 | 10.31 | 0.49% | 3,279 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.01 | 10.26 | 10.26 | -0.39% | 706 |
| Nov 20, 2025 | 10.45 | 11.00 | 10.11 | 10.30 | 10.30 | -1.72% | 22,364 |
| Nov 19, 2025 | 10.81 | 10.82 | 10.45 | 10.48 | 10.48 | -4.64% | 1,539 |
| Nov 18, 2025 | 11.56 | 11.56 | 10.99 | 10.99 | 10.99 | -4.93% | 4,364 |
| Nov 17, 2025 | 11.87 | 12.00 | 11.56 | 11.56 | 11.56 | -2.61% | 291 |
| Nov 14, 2025 | 11.80 | 12.29 | 11.80 | 11.87 | 11.87 | -4.43% | 1,041 |
| Nov 13, 2025 | 11.95 | 12.47 | 11.56 | 12.42 | 12.42 | 3.93% | 211 |
| Nov 11, 2025 | 11.56 | 11.95 | 11.39 | 11.95 | 11.95 | 4.92% | 767 |
| Nov 10, 2025 | 11.78 | 11.95 | 11.20 | 11.39 | 11.39 | -3.31% | 6,481 |