Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 11.62
-1.29 (-9.99%)
At close: Oct 1, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | -9.99% | 1,782 |
| Sep 30, 2026 | 13.40 | 13.50 | 12.91 | 12.91 | 12.91 | -9.97% | 12,031 |
| Sep 29, 2026 | 13.20 | 14.34 | 13.01 | 14.34 | 14.34 | 20.00% | 226,728 |
| Sep 28, 2026 | 10.75 | 11.95 | 10.44 | 11.95 | 11.95 | 19.98% | 104,048 |
| Sep 25, 2026 | 9.50 | 10.50 | 9.16 | 9.96 | 9.96 | 7.44% | 32,620 |
| Sep 24, 2026 | 9.30 | 9.35 | 8.81 | 9.27 | 9.27 | -0.75% | 13,961 |
| Sep 23, 2026 | 9.30 | 9.49 | 8.82 | 9.34 | 9.34 | 3.43% | 6,406 |
| Sep 22, 2026 | 9.78 | 9.78 | 9.00 | 9.03 | 9.03 | -2.48% | 7,522 |
| Sep 21, 2026 | 8.96 | 9.50 | 8.83 | 9.26 | 9.26 | 6.93% | 13,612 |
| Sep 18, 2026 | 8.90 | 8.98 | 8.63 | 8.66 | 8.66 | -2.91% | 553 |
| Sep 17, 2026 | 8.75 | 8.98 | 8.51 | 8.92 | 8.92 | 1.94% | 6,117 |
| Sep 16, 2026 | 8.99 | 9.00 | 8.25 | 8.75 | 8.75 | -2.67% | 7,116 |
| Sep 15, 2026 | 9.50 | 9.50 | 8.56 | 8.99 | 8.99 | -0.22% | 4,061 |
| Sep 11, 2026 | 10.50 | 10.50 | 8.75 | 9.01 | 9.01 | 1.81% | 5,019 |
| Sep 10, 2026 | 8.82 | 9.13 | 8.81 | 8.85 | 8.85 | 0.57% | 1,181 |
| Sep 9, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -0.90% | 1,324 |
| Sep 8, 2026 | 8.80 | 9.08 | 8.80 | 8.88 | 8.88 | -2.09% | 5,418 |
| Sep 7, 2026 | 9.00 | 9.40 | 8.76 | 9.07 | 9.07 | 0.78% | 5,028 |
| Sep 4, 2026 | 8.85 | 9.19 | 8.70 | 9.00 | 9.00 | 1.47% | 2,665 |
| Sep 3, 2026 | 8.95 | 9.45 | 8.82 | 8.87 | 8.87 | -0.89% | 5,493 |
| Sep 2, 2026 | 8.90 | 9.60 | 8.71 | 8.95 | 8.95 | -0.56% | 978 |
| Sep 1, 2026 | 8.95 | 9.06 | 8.90 | 9.00 | 9.00 | 0.56% | 7,502 |
| Aug 31, 2026 | 9.34 | 9.34 | 8.74 | 8.95 | 8.95 | -0.56% | 2,519 |
| Aug 28, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.55% | 781 |
| Aug 27, 2026 | 8.90 | 9.20 | 8.90 | 9.05 | 9.05 | -0.44% | 1,563 |
| Aug 26, 2026 | 8.17 | 9.14 | 8.17 | 9.09 | 9.09 | 0.33% | 12,001 |
| Aug 25, 2026 | 8.21 | 9.40 | 8.21 | 9.06 | 9.06 | -0.88% | 5,793 |
| Aug 24, 2026 | 9.15 | 9.15 | 8.81 | 9.14 | 9.14 | 3.39% | 1,030 |
| Aug 21, 2026 | 7.66 | 9.15 | 7.66 | 8.84 | 8.84 | -3.39% | 360 |
| Aug 20, 2026 | 9.15 | 9.15 | 8.66 | 9.15 | 9.15 | 3.39% | 67 |
| Aug 19, 2026 | 10.75 | 10.75 | 8.80 | 8.85 | 8.85 | -2.10% | 789 |
| Aug 18, 2026 | 9.19 | 9.20 | 9.00 | 9.04 | 9.04 | -1.63% | 461 |
| Aug 17, 2026 | 8.52 | 9.28 | 8.52 | 9.19 | 9.19 | 0.99% | 9,381 |
| Aug 14, 2026 | 9.20 | 9.80 | 9.09 | 9.10 | 9.10 | -1.62% | 727 |
| Aug 13, 2026 | 9.36 | 9.80 | 8.60 | 9.25 | 9.25 | 0.54% | 1,226 |
| Aug 12, 2026 | 9.60 | 9.60 | 9.08 | 9.20 | 9.20 | -0.97% | 3,475 |
| Aug 11, 2026 | 9.04 | 10.34 | 9.04 | 9.29 | 9.29 | 2.88% | 10,315 |
| Aug 10, 2026 | 9.27 | 9.49 | 8.70 | 9.03 | 9.03 | -1.63% | 13,382 |
| Aug 7, 2026 | 9.42 | 9.42 | 8.92 | 9.18 | 9.18 | 3.38% | 619 |
| Aug 6, 2026 | 8.90 | 9.30 | 8.82 | 8.88 | 8.88 | -0.22% | 2,592 |
| Aug 5, 2026 | 9.16 | 9.30 | 8.85 | 8.90 | 8.90 | -3.05% | 1,512 |
| Aug 4, 2026 | 8.81 | 9.21 | 8.81 | 9.18 | 9.18 | -0.22% | 3,925 |
| Aug 3, 2026 | 8.90 | 9.80 | 8.88 | 9.20 | 9.20 | -0.54% | 329 |
| Jul 31, 2026 | 9.30 | 9.78 | 9.00 | 9.25 | 9.25 | -0.11% | 5,711 |
| Jul 30, 2026 | 9.17 | 9.26 | 8.96 | 9.26 | 9.26 | 0.76% | 2,279 |
| Jul 29, 2026 | 9.63 | 10.10 | 9.10 | 9.19 | 9.19 | -2.44% | 5,370 |
| Jul 28, 2026 | 9.37 | 9.80 | 8.46 | 9.42 | 9.42 | 0.43% | 9,516 |
| Jul 27, 2026 | 9.09 | 9.50 | 8.92 | 9.38 | 9.38 | 5.27% | 3,978 |
| Jul 24, 2026 | 9.04 | 9.14 | 8.91 | 8.91 | 8.91 | 0.56% | 56 |
| Jul 23, 2026 | 8.98 | 9.17 | 8.64 | 8.86 | 8.86 | -3.28% | 947 |