Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 8.84
-0.31 (-3.39%)
At close: Aug 21, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.83 | 9.25 | 8.83 | 9.16 | 9.16 | -1.08% | 386 |
| Jul 21, 2026 | 9.30 | 9.84 | 8.96 | 9.26 | 9.26 | 3.81% | 717 |
| Jul 20, 2026 | 9.02 | 9.30 | 8.90 | 8.92 | 8.92 | -1.65% | 4,648 |
| Jul 17, 2026 | 8.92 | 9.40 | 8.92 | 9.07 | 9.07 | -0.77% | 426 |
| Jul 16, 2026 | 10.75 | 10.75 | 9.11 | 9.14 | 9.14 | 0.33% | 8,172 |
| Jul 15, 2026 | 9.00 | 9.73 | 9.00 | 9.11 | 9.11 | 0.77% | 9,459 |
| Jul 14, 2026 | 9.69 | 10.09 | 9.03 | 9.04 | 9.04 | -6.71% | 4,262 |
| Jul 13, 2026 | 9.25 | 9.99 | 8.60 | 9.69 | 9.69 | 4.76% | 14,183 |
| Jul 10, 2026 | 8.81 | 9.28 | 8.81 | 9.25 | 9.25 | 1.20% | 1,651 |
| Jul 9, 2026 | 9.05 | 9.20 | 9.05 | 9.14 | 9.14 | 4.34% | 62 |
| Jul 8, 2026 | 8.86 | 9.00 | 8.63 | 8.76 | 8.76 | -2.67% | 3,776 |
| Jul 7, 2026 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | 1.93% | 741 |
| Jul 6, 2026 | 7.51 | 9.75 | 7.51 | 8.83 | 8.83 | -4.44% | 4,622 |
| Jul 3, 2026 | 9.25 | 9.30 | 9.02 | 9.24 | 9.24 | 0.11% | 8,687 |
| Jul 2, 2026 | 9.15 | 9.25 | 9.11 | 9.23 | 9.23 | 0.87% | 2,380 |
| Jul 1, 2026 | 8.87 | 9.15 | 8.60 | 9.15 | 9.15 | 4.57% | 468 |
| Jun 30, 2026 | 9.22 | 9.22 | 8.28 | 8.75 | 8.75 | -2.78% | 15,425 |
| Jun 29, 2026 | 9.99 | 9.99 | 8.96 | 9.00 | 9.00 | 0.78% | 773 |
| Jun 25, 2026 | 9.01 | 9.29 | 8.92 | 8.93 | 8.93 | -0.45% | 490 |
| Jun 24, 2026 | 9.44 | 9.44 | 8.91 | 8.97 | 8.97 | -0.66% | 4,231 |
| Jun 23, 2026 | 9.06 | 9.06 | 9.00 | 9.03 | 9.03 | -1.31% | 785 |
| Jun 22, 2026 | 10.30 | 10.30 | 9.04 | 9.15 | 9.15 | -0.65% | 10,199 |
| Jun 19, 2026 | 9.26 | 9.50 | 8.80 | 9.21 | 9.21 | 2.79% | 10,163 |
| Jun 18, 2026 | 9.15 | 9.31 | 8.89 | 8.96 | 8.96 | -3.76% | 4,232 |
| Jun 17, 2026 | 8.52 | 9.59 | 8.52 | 9.31 | 9.31 | -1.90% | 2,175 |
| Jun 16, 2026 | 9.20 | 9.56 | 9.13 | 9.49 | 9.49 | 2.48% | 6,016 |
| Jun 15, 2026 | 10.50 | 10.50 | 9.24 | 9.26 | 9.26 | 1.54% | 5,958 |
| Jun 12, 2026 | 10.49 | 10.49 | 8.60 | 9.12 | 9.12 | 2.13% | 6,308 |