Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 8.83
+0.15 (1.73%)
Apr 2, 2026, 2:00 PM IST
NSE:TNTELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.78 | 8.78 | 8.32 | 8.68 | 8.68 | 7.03% | 8,515 |
| Mar 30, 2026 | 8.95 | 8.95 | 8.03 | 8.11 | 8.11 | -5.15% | 27,249 |
| Mar 27, 2026 | 8.88 | 9.11 | 8.27 | 8.55 | 8.55 | -5.73% | 31,906 |
| Mar 25, 2026 | 8.56 | 9.40 | 8.15 | 9.07 | 9.07 | 5.83% | 15,411 |
| Mar 24, 2026 | 8.57 | 8.98 | 8.26 | 8.57 | 8.57 | 0.47% | 4,249 |
| Mar 23, 2026 | 9.11 | 9.47 | 8.41 | 8.53 | 8.53 | -6.37% | 23,530 |
| Mar 20, 2026 | 9.11 | 9.14 | 8.70 | 9.11 | 9.11 | - | 9,268 |
| Mar 19, 2026 | 9.23 | 9.40 | 8.71 | 9.11 | 9.11 | 0.11% | 15,162 |
| Mar 18, 2026 | 8.33 | 9.15 | 7.81 | 9.10 | 9.10 | 9.37% | 42,652 |
| Mar 17, 2026 | 8.60 | 8.60 | 8.25 | 8.32 | 8.32 | -1.19% | 5,061 |
| Mar 16, 2026 | 8.16 | 8.74 | 8.10 | 8.42 | 8.42 | -1.06% | 7,116 |
| Mar 13, 2026 | 8.97 | 8.97 | 8.50 | 8.51 | 8.51 | -2.18% | 9,202 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | -2.58% | 7,615 |
| Mar 11, 2026 | 8.77 | 8.99 | 8.58 | 8.93 | 8.93 | 1.82% | 7,706 |
| Mar 10, 2026 | 8.75 | 9.39 | 8.50 | 8.77 | 8.77 | -2.01% | 20,404 |
| Mar 9, 2026 | 8.58 | 9.05 | 8.58 | 8.95 | 8.95 | 2.17% | 4,475 |
| Mar 6, 2026 | 9.03 | 9.15 | 8.72 | 8.76 | 8.76 | -2.99% | 4,286 |
| Mar 5, 2026 | 8.76 | 9.18 | 8.55 | 9.03 | 9.03 | 3.08% | 12,814 |
| Mar 4, 2026 | 9.25 | 9.25 | 8.65 | 8.76 | 8.76 | -5.40% | 26,813 |
| Mar 2, 2026 | 8.12 | 9.53 | 8.12 | 9.26 | 9.26 | 6.56% | 48,261 |
| Feb 27, 2026 | 9.20 | 9.20 | 8.50 | 8.69 | 8.69 | -1.47% | 5,686 |
| Feb 26, 2026 | 8.74 | 8.95 | 8.42 | 8.82 | 8.82 | 1.15% | 17,042 |
| Feb 25, 2026 | 8.86 | 9.00 | 8.68 | 8.72 | 8.72 | 0.46% | 17,932 |
| Feb 24, 2026 | 8.45 | 9.19 | 8.45 | 8.68 | 8.68 | 3.83% | 79,530 |
| Feb 23, 2026 | 8.68 | 8.95 | 8.19 | 8.36 | 8.36 | -3.69% | 9,028 |
| Feb 20, 2026 | 9.00 | 9.00 | 8.51 | 8.68 | 8.68 | -2.25% | 6,243 |
| Feb 19, 2026 | 8.50 | 9.29 | 8.50 | 8.88 | 8.88 | 1.72% | 9,985 |
| Feb 18, 2026 | 8.76 | 8.98 | 8.61 | 8.73 | 8.73 | -0.34% | 8,239 |
| Feb 17, 2026 | 8.72 | 8.95 | 8.41 | 8.76 | 8.76 | 0.46% | 8,731 |
| Feb 16, 2026 | 9.08 | 9.10 | 8.40 | 8.72 | 8.72 | -2.02% | 29,120 |
| Feb 13, 2026 | 8.81 | 9.17 | 8.30 | 8.90 | 8.90 | 1.02% | 40,671 |
| Feb 12, 2026 | 9.01 | 9.01 | 8.80 | 8.81 | 8.81 | 0.11% | 8,662 |
| Feb 11, 2026 | 9.24 | 9.44 | 8.78 | 8.80 | 8.80 | -2.87% | 17,352 |
| Feb 10, 2026 | 8.93 | 9.20 | 8.93 | 9.06 | 9.06 | 0.55% | 38,420 |
| Feb 9, 2026 | 8.85 | 9.35 | 8.85 | 9.01 | 9.01 | 1.92% | 29,449 |
| Feb 6, 2026 | 8.91 | 9.15 | 8.80 | 8.84 | 8.84 | -0.90% | 6,618 |
| Feb 5, 2026 | 9.32 | 9.40 | 8.31 | 8.92 | 8.92 | -0.78% | 39,678 |
| Feb 4, 2026 | 9.18 | 9.18 | 8.77 | 8.99 | 8.99 | -0.11% | 20,695 |
| Feb 3, 2026 | 8.96 | 9.37 | 8.84 | 9.00 | 9.00 | - | 16,374 |
| Feb 2, 2026 | 9.04 | 9.09 | 8.81 | 9.00 | 9.00 | 2.04% | 8,163 |
| Feb 1, 2026 | 9.49 | 9.49 | 8.80 | 8.82 | 8.82 | -3.08% | 4,883 |
| Jan 30, 2026 | 8.98 | 9.14 | 8.72 | 9.10 | 9.10 | 1.34% | 44,753 |
| Jan 29, 2026 | 9.42 | 9.42 | 8.70 | 8.98 | 8.98 | -0.22% | 30,256 |
| Jan 28, 2026 | 8.50 | 9.15 | 8.50 | 9.00 | 9.00 | 3.09% | 23,915 |
| Jan 27, 2026 | 9.12 | 9.14 | 8.69 | 8.73 | 8.73 | -4.49% | 26,634 |
| Jan 23, 2026 | 9.54 | 9.54 | 8.81 | 9.14 | 9.14 | -0.22% | 24,957 |
| Jan 22, 2026 | 9.40 | 9.45 | 8.90 | 9.16 | 9.16 | -0.11% | 13,887 |
| Jan 21, 2026 | 8.98 | 9.33 | 8.98 | 9.17 | 9.17 | 2.12% | 38,878 |
| Jan 20, 2026 | 9.19 | 9.64 | 8.84 | 8.98 | 8.98 | -2.29% | 30,162 |
| Jan 19, 2026 | 9.50 | 9.50 | 9.06 | 9.19 | 9.19 | -3.36% | 17,637 |