Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 9.38
-0.09 (-0.95%)
At close: Jun 4, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.70 | 10.20 | 9.34 | 9.38 | 9.38 | -0.95% | 1,463 |
| Jun 3, 2026 | 9.46 | 9.74 | 8.80 | 9.47 | 9.47 | 0.11% | 4,035 |
| Jun 2, 2026 | 9.87 | 9.87 | 9.28 | 9.46 | 9.46 | -3.27% | 19,177 |
| Jun 1, 2026 | 11.00 | 11.00 | 9.41 | 9.78 | 9.78 | 5.96% | 7,820 |
| May 29, 2026 | 9.45 | 9.54 | 9.17 | 9.23 | 9.23 | -0.11% | 108 |
| May 27, 2026 | 9.65 | 9.93 | 9.05 | 9.24 | 9.24 | 1.09% | 4,277 |
| May 26, 2026 | 9.06 | 9.15 | 9.05 | 9.14 | 9.14 | -1.08% | 1,938 |
| May 25, 2026 | 8.71 | 10.10 | 8.71 | 9.24 | 9.24 | -1.70% | 1,869 |
| May 22, 2026 | 9.54 | 9.72 | 8.60 | 9.40 | 9.40 | 0.97% | 1,138 |
| May 21, 2026 | 8.52 | 9.99 | 8.52 | 9.31 | 9.31 | -5.00% | 7,954 |
| May 20, 2026 | 8.95 | 9.94 | 8.95 | 9.80 | 9.80 | 9.01% | 149 |
| May 19, 2026 | 9.20 | 9.29 | 8.50 | 8.99 | 8.99 | -4.16% | 1,992 |
| May 18, 2026 | 9.46 | 9.46 | 9.01 | 9.38 | 9.38 | 2.07% | 2,948 |
| May 15, 2026 | 9.22 | 9.58 | 8.81 | 9.19 | 9.19 | -4.07% | 8,436 |
| May 14, 2026 | 9.60 | 9.64 | 9.30 | 9.58 | 9.58 | 2.90% | 587 |
| May 13, 2026 | 9.19 | 9.75 | 9.00 | 9.31 | 9.31 | -0.75% | 1,650 |
| May 12, 2026 | 10.98 | 10.98 | 9.11 | 9.38 | 9.38 | -0.85% | 2,197 |
| May 11, 2026 | 9.50 | 9.85 | 8.45 | 9.46 | 9.46 | -0.53% | 2,608 |
| May 8, 2026 | 10.10 | 10.10 | 9.21 | 9.51 | 9.51 | -2.66% | 881 |
| May 7, 2026 | 9.99 | 9.99 | 9.27 | 9.77 | 9.77 | 3.39% | 3,258 |
| May 6, 2026 | 9.71 | 9.84 | 9.23 | 9.45 | 9.45 | 0.43% | 274 |
| May 5, 2026 | 9.00 | 10.10 | 9.00 | 9.41 | 9.41 | -4.76% | 3,164 |
| May 4, 2026 | 9.85 | 9.99 | 9.45 | 9.88 | 9.88 | 1.23% | 14,700 |
| Apr 30, 2026 | 10.88 | 10.88 | 9.39 | 9.76 | 9.76 | 1.46% | 2,237 |
| Apr 29, 2026 | 10.98 | 10.98 | 9.55 | 9.62 | 9.62 | -6.60% | 4,734 |
| Apr 28, 2026 | 10.00 | 11.10 | 10.00 | 10.30 | 10.30 | -0.48% | 7,243 |
| Apr 27, 2026 | 11.95 | 11.95 | 10.16 | 10.35 | 10.35 | 2.99% | 3,835 |
| Apr 24, 2026 | 10.26 | 10.75 | 10.04 | 10.05 | 10.05 | -2.24% | 2,991 |
| Apr 23, 2026 | 10.47 | 10.89 | 10.27 | 10.28 | 10.28 | 0.19% | 3,985 |
| Apr 22, 2026 | 10.10 | 11.00 | 10.10 | 10.26 | 10.26 | 1.58% | 12,024 |
| Apr 21, 2026 | 10.38 | 10.65 | 10.03 | 10.10 | 10.10 | -0.30% | 851 |
| Apr 20, 2026 | 10.40 | 10.78 | 10.03 | 10.13 | 10.13 | -5.33% | 10,055 |
| Apr 17, 2026 | 10.80 | 11.10 | 10.06 | 10.70 | 10.70 | -0.28% | 4,789 |
| Apr 16, 2026 | 10.78 | 11.51 | 10.40 | 10.73 | 10.73 | 0.09% | 10,090 |
| Apr 15, 2026 | 10.39 | 11.50 | 10.11 | 10.72 | 10.72 | 0.56% | 12,480 |
| Apr 13, 2026 | 8.75 | 10.79 | 8.75 | 10.66 | 10.66 | 1.04% | 6,456 |
| Apr 10, 2026 | 10.01 | 11.60 | 10.01 | 10.55 | 10.55 | 2.73% | 13,844 |
| Apr 9, 2026 | 11.40 | 11.74 | 10.02 | 10.27 | 10.27 | -0.58% | 60,320 |
| Apr 8, 2026 | 10.33 | 10.33 | 9.45 | 10.33 | 10.33 | 19.98% | 7,193 |
| Apr 7, 2026 | 8.10 | 9.07 | 8.10 | 8.61 | 8.61 | -2.71% | 6,300 |
| Apr 6, 2026 | 8.93 | 9.21 | 8.55 | 8.85 | 8.85 | -1.23% | 2,264 |
| Apr 2, 2026 | 8.40 | 9.04 | 8.40 | 8.96 | 8.96 | 1.59% | 905 |
| Apr 1, 2026 | 8.54 | 8.98 | 8.32 | 8.82 | 8.82 | 3.28% | 616 |
| Mar 30, 2026 | 8.40 | 8.75 | 8.05 | 8.54 | 8.54 | -3.17% | 7,180 |
| 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 |