Tamilnadu Telecommunications Limited (BOM:523419)
India · Delayed Price · Currency is INR 8.92
-0.15 (-1.65%)
At close: Jul 20, 2026
BOM:523419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.20 | 9.29 | 8.65 | 8.93 | 8.93 | -2.93% | 3,025 |
| Jun 10, 2026 | 9.24 | 9.40 | 8.80 | 9.20 | 9.20 | -2.44% | 7,302 |
| Jun 9, 2026 | 9.04 | 9.55 | 9.04 | 9.43 | 9.43 | -1.77% | 1,838 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.20 | 9.60 | 9.60 | 0.63% | 2,538 |
| Jun 5, 2026 | 9.27 | 10.50 | 9.25 | 9.54 | 9.54 | 1.71% | 4,981 |
| 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 |