Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 9.40
+0.34 (3.75%)
Sep 24, 2026, 3:29 PM IST
NSE:TNTELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.15 | 9.48 | 8.52 | 9.31 | 9.31 | 2.76% | 75,331 |
| Sep 23, 2026 | 9.15 | 9.60 | 8.42 | 9.06 | 9.06 | -0.55% | 44,578 |
| Sep 22, 2026 | 9.89 | 9.89 | 8.95 | 9.11 | 9.11 | -1.41% | 22,551 |
| Sep 21, 2026 | 8.77 | 9.40 | 8.77 | 9.24 | 9.24 | 4.29% | 76,872 |
| Sep 18, 2026 | 8.72 | 9.10 | 8.71 | 8.86 | 8.86 | 0.23% | 7,387 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.52 | 8.84 | 8.84 | 1.38% | 13,146 |
| Sep 16, 2026 | 8.86 | 8.99 | 8.40 | 8.72 | 8.72 | -2.24% | 5,379 |
| Sep 15, 2026 | 9.14 | 9.14 | 8.42 | 8.92 | 8.92 | -0.22% | 8,615 |
| Sep 11, 2026 | 9.00 | 9.34 | 8.80 | 8.94 | 8.94 | - | 21,111 |
| Sep 10, 2026 | 8.93 | 9.03 | 8.81 | 8.94 | 8.94 | 0.56% | 26,707 |
| Sep 9, 2026 | 8.81 | 9.00 | 8.80 | 8.89 | 8.89 | -1.11% | 9,038 |
| Sep 8, 2026 | 8.97 | 9.08 | 8.69 | 8.99 | 8.99 | 0.22% | 18,800 |
| Sep 7, 2026 | 8.99 | 9.13 | 8.88 | 8.97 | 8.97 | 1.01% | 18,897 |
| Sep 4, 2026 | 8.83 | 9.07 | 8.83 | 8.88 | 8.88 | 0.23% | 22,878 |
| Sep 3, 2026 | 9.00 | 9.00 | 8.83 | 8.86 | 8.86 | -1.56% | 22,844 |
| Sep 2, 2026 | 9.18 | 9.18 | 8.83 | 9.00 | 9.00 | - | 23,183 |
| Sep 1, 2026 | 9.08 | 9.08 | 8.91 | 9.00 | 9.00 | 1.01% | 19,099 |
| Aug 31, 2026 | 9.09 | 9.09 | 8.80 | 8.91 | 8.91 | -0.45% | 32,755 |
| Aug 28, 2026 | 9.13 | 9.13 | 8.91 | 8.95 | 8.95 | 0.45% | 15,400 |
| Aug 27, 2026 | 9.01 | 9.40 | 8.87 | 8.91 | 8.91 | -1.87% | 13,530 |
| Aug 26, 2026 | 9.05 | 9.80 | 8.82 | 9.08 | 9.08 | 0.44% | 40,298 |
| Aug 25, 2026 | 9.16 | 9.16 | 8.81 | 9.04 | 9.04 | -0.22% | 28,857 |
| Aug 24, 2026 | 8.95 | 9.10 | 8.95 | 9.06 | 9.06 | 1.23% | 13,057 |
| Aug 21, 2026 | 9.12 | 9.12 | 8.86 | 8.95 | 8.95 | 0.45% | 3,937 |
| Aug 20, 2026 | 9.10 | 9.10 | 8.81 | 8.91 | 8.91 | -0.89% | 9,066 |
| Aug 19, 2026 | 9.13 | 9.13 | 8.80 | 8.99 | 8.99 | -0.77% | 4,812 |
| Aug 18, 2026 | 9.00 | 9.14 | 8.91 | 9.06 | 9.06 | 1.12% | 16,035 |
| Aug 17, 2026 | 9.20 | 9.20 | 8.90 | 8.96 | 8.96 | -0.88% | 18,330 |
| Aug 14, 2026 | 9.29 | 9.29 | 8.96 | 9.04 | 9.04 | 0.22% | 13,899 |
| Aug 13, 2026 | 9.37 | 9.37 | 9.01 | 9.02 | 9.02 | -0.77% | 24,579 |
| Aug 12, 2026 | 9.21 | 9.67 | 9.03 | 9.09 | 9.09 | -1.30% | 10,291 |
| Aug 11, 2026 | 9.39 | 9.89 | 9.11 | 9.21 | 9.21 | -0.11% | 28,943 |
| Aug 10, 2026 | 9.00 | 9.49 | 8.96 | 9.22 | 9.22 | 2.10% | 75,356 |
| Aug 7, 2026 | 9.20 | 9.90 | 8.91 | 9.03 | 9.03 | 1.12% | 49,016 |
| Aug 6, 2026 | 9.12 | 9.22 | 8.91 | 8.93 | 8.93 | 0.34% | 32,779 |
| Aug 5, 2026 | 8.97 | 9.15 | 8.89 | 8.90 | 8.90 | -1.22% | 23,461 |
| Aug 4, 2026 | 9.22 | 9.22 | 8.93 | 9.01 | 9.01 | -1.10% | 17,610 |
| Aug 3, 2026 | 9.08 | 9.24 | 9.00 | 9.11 | 9.11 | 0.33% | 6,202 |
| Jul 31, 2026 | 9.19 | 9.29 | 8.80 | 9.08 | 9.08 | 0.78% | 26,167 |
| Jul 30, 2026 | 9.28 | 9.28 | 8.96 | 9.01 | 9.01 | 1.46% | 13,821 |
| Jul 29, 2026 | 9.75 | 9.75 | 8.61 | 8.88 | 8.88 | -3.48% | 35,914 |
| Jul 28, 2026 | 9.25 | 9.55 | 9.02 | 9.20 | 9.20 | 1.21% | 34,826 |
| Jul 27, 2026 | 9.14 | 9.29 | 8.86 | 9.09 | 9.09 | -0.55% | 56,569 |
| Jul 24, 2026 | 9.14 | 9.23 | 8.89 | 9.14 | 9.14 | 2.93% | 19,736 |
| Jul 23, 2026 | 9.18 | 9.18 | 8.80 | 8.88 | 8.88 | -1.77% | 12,779 |
| Jul 22, 2026 | 9.30 | 9.30 | 8.90 | 9.04 | 9.04 | -0.44% | 27,665 |
| Jul 21, 2026 | 9.11 | 9.22 | 9.03 | 9.08 | 9.08 | 0.67% | 6,280 |
| Jul 20, 2026 | 9.02 | 9.14 | 8.30 | 9.02 | 9.02 | -0.88% | 47,011 |
| Jul 17, 2026 | 9.10 | 9.38 | 9.07 | 9.10 | 9.10 | - | 20,293 |
| Jul 16, 2026 | 9.32 | 9.48 | 9.02 | 9.10 | 9.10 | -2.36% | 19,899 |