Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 8.94
+0.21 (2.41%)
Feb 19, 2026, 3:28 PM IST
NSE:TNTELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.89 | 9.89 | 9.35 | 9.51 | 9.51 | -2.06% | 5,373 |
| Jan 14, 2026 | 9.80 | 9.90 | 9.24 | 9.71 | 9.71 | 1.68% | 23,236 |
| Jan 13, 2026 | 9.35 | 9.61 | 9.35 | 9.55 | 9.55 | 1.81% | 11,540 |
| Jan 12, 2026 | 9.16 | 9.61 | 9.16 | 9.38 | 9.38 | 2.40% | 69,569 |
| Jan 9, 2026 | 9.15 | 9.74 | 9.09 | 9.16 | 9.16 | -3.58% | 25,989 |
| Jan 8, 2026 | 10.01 | 10.12 | 9.47 | 9.50 | 9.50 | -4.52% | 52,525 |
| Jan 7, 2026 | 9.70 | 10.10 | 9.70 | 9.95 | 9.95 | 1.02% | 20,636 |
| Jan 6, 2026 | 9.90 | 10.10 | 9.80 | 9.85 | 9.85 | -1.40% | 13,183 |
| Jan 5, 2026 | 10.54 | 10.54 | 9.92 | 9.99 | 9.99 | -0.89% | 5,917 |
| Jan 2, 2026 | 10.00 | 10.49 | 10.00 | 10.08 | 10.08 | -0.40% | 8,959 |
| Jan 1, 2026 | 10.40 | 10.40 | 9.94 | 10.12 | 10.12 | 1.00% | 5,576 |
| Dec 31, 2025 | 10.45 | 10.45 | 9.93 | 10.02 | 10.02 | -2.05% | 32,704 |
| Dec 30, 2025 | 10.69 | 10.69 | 10.15 | 10.23 | 10.23 | -0.78% | 10,726 |
| Dec 29, 2025 | 10.00 | 10.45 | 9.82 | 10.31 | 10.31 | 1.78% | 47,930 |
| Dec 26, 2025 | 10.26 | 10.63 | 9.85 | 10.13 | 10.13 | -1.27% | 26,984 |
| Dec 24, 2025 | 10.09 | 10.39 | 10.09 | 10.26 | 10.26 | 1.68% | 12,071 |
| Dec 23, 2025 | 10.38 | 10.44 | 9.63 | 10.09 | 10.09 | -0.39% | 35,996 |
| Dec 22, 2025 | 10.12 | 10.57 | 10.00 | 10.13 | 10.13 | -0.59% | 32,088 |
| Dec 19, 2025 | 10.20 | 10.45 | 10.00 | 10.19 | 10.19 | 2.00% | 23,467 |
| Dec 18, 2025 | 10.49 | 10.49 | 9.85 | 9.99 | 9.99 | -3.01% | 9,092 |
| Dec 17, 2025 | 10.73 | 10.73 | 10.00 | 10.30 | 10.30 | -0.39% | 18,233 |
| Dec 16, 2025 | 10.16 | 10.60 | 10.16 | 10.34 | 10.34 | 2.27% | 18,241 |
| Dec 15, 2025 | 9.66 | 10.51 | 9.60 | 10.11 | 10.11 | 1.00% | 48,603 |
| Dec 12, 2025 | 10.09 | 10.23 | 9.93 | 10.01 | 10.01 | 1.21% | 11,649 |
| Dec 11, 2025 | 10.13 | 10.38 | 9.80 | 9.89 | 9.89 | -1.88% | 13,064 |
| Dec 10, 2025 | 9.99 | 10.29 | 9.57 | 10.08 | 10.08 | 1.82% | 26,255 |
| Dec 9, 2025 | 10.38 | 10.38 | 9.81 | 9.90 | 9.90 | -2.08% | 30,133 |