Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 9.22
-0.24 (-2.54%)
Jul 14, 2026, 3:25 PM IST
NSE:TNTELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.44 | 9.77 | 9.02 | 9.46 | 9.46 | 3.84% | 52,413 |
| Jul 10, 2026 | 9.29 | 9.29 | 8.77 | 9.11 | 9.11 | 1.33% | 15,320 |
| Jul 9, 2026 | 8.77 | 9.19 | 8.77 | 8.99 | 8.99 | 2.51% | 5,475 |
| Jul 8, 2026 | 9.29 | 9.29 | 8.75 | 8.77 | 8.77 | -4.78% | 16,101 |
| Jul 7, 2026 | 9.00 | 9.24 | 8.86 | 9.21 | 9.21 | 2.33% | 12,216 |
| Jul 6, 2026 | 9.30 | 9.30 | 8.81 | 9.00 | 9.00 | -1.32% | 18,524 |
| Jul 3, 2026 | 9.41 | 9.44 | 8.70 | 9.12 | 9.12 | -0.76% | 25,035 |
| Jul 2, 2026 | 9.01 | 9.20 | 9.01 | 9.19 | 9.19 | 2.91% | 7,726 |
| Jul 1, 2026 | 8.87 | 9.11 | 8.87 | 8.93 | 8.93 | 0.90% | 8,304 |
| Jun 30, 2026 | 8.98 | 9.24 | 8.40 | 8.85 | 8.85 | -1.45% | 24,495 |
| Jun 29, 2026 | 9.02 | 9.24 | 8.91 | 8.98 | 8.98 | - | 28,399 |
| Jun 25, 2026 | 9.20 | 9.27 | 8.95 | 8.98 | 8.98 | -2.18% | 31,625 |
| Jun 24, 2026 | 9.21 | 9.30 | 8.95 | 9.18 | 9.18 | 1.66% | 4,920 |
| Jun 23, 2026 | 9.47 | 9.47 | 8.90 | 9.03 | 9.03 | -2.69% | 20,101 |
| Jun 22, 2026 | 9.02 | 9.48 | 9.02 | 9.28 | 9.28 | 0.54% | 15,626 |
| Jun 19, 2026 | 8.56 | 9.79 | 8.56 | 9.23 | 9.23 | 1.65% | 20,255 |
| Jun 18, 2026 | 9.35 | 9.35 | 9.03 | 9.08 | 9.08 | -0.98% | 23,238 |
| Jun 17, 2026 | 9.04 | 9.45 | 9.03 | 9.17 | 9.17 | -0.22% | 14,141 |
| Jun 16, 2026 | 9.59 | 9.59 | 8.96 | 9.19 | 9.19 | -1.18% | 44,494 |
| Jun 15, 2026 | 9.39 | 9.60 | 9.11 | 9.30 | 9.30 | 0.54% | 16,393 |
| Jun 12, 2026 | 9.09 | 9.39 | 9.09 | 9.25 | 9.25 | 1.76% | 17,713 |
| Jun 11, 2026 | 9.30 | 9.30 | 8.60 | 9.09 | 9.09 | 0.44% | 12,765 |
| Jun 10, 2026 | 9.25 | 9.30 | 8.38 | 9.05 | 9.05 | -2.06% | 15,690 |
| Jun 9, 2026 | 9.23 | 9.37 | 9.10 | 9.24 | 9.24 | -0.32% | 2,218 |
| Jun 8, 2026 | 9.46 | 9.65 | 9.25 | 9.27 | 9.27 | -2.01% | 12,760 |
| Jun 5, 2026 | 9.79 | 9.79 | 9.10 | 9.46 | 9.46 | - | 15,363 |
| Jun 4, 2026 | 9.99 | 10.23 | 9.40 | 9.46 | 9.46 | 2.16% | 47,443 |
| Jun 3, 2026 | 9.88 | 9.88 | 9.06 | 9.26 | 9.26 | -2.11% | 10,097 |
| Jun 2, 2026 | 9.65 | 10.29 | 9.09 | 9.46 | 9.46 | -1.97% | 26,505 |
| Jun 1, 2026 | 9.40 | 10.00 | 9.39 | 9.65 | 9.65 | 2.77% | 19,987 |
| May 29, 2026 | 9.57 | 9.57 | 9.24 | 9.39 | 9.39 | 1.62% | 9,556 |
| May 27, 2026 | 9.37 | 9.65 | 9.16 | 9.24 | 9.24 | -1.07% | 26,256 |
| May 26, 2026 | 9.37 | 9.44 | 9.10 | 9.34 | 9.34 | 1.97% | 8,352 |
| May 25, 2026 | 8.85 | 9.45 | 8.85 | 9.16 | 9.16 | 1.89% | 24,432 |
| May 22, 2026 | 9.19 | 9.48 | 8.86 | 8.99 | 8.99 | -4.16% | 25,461 |
| May 21, 2026 | 9.42 | 9.70 | 9.25 | 9.38 | 9.38 | 3.42% | 10,207 |
| May 20, 2026 | 9.60 | 9.79 | 9.00 | 9.07 | 9.07 | -0.44% | 6,681 |
| May 19, 2026 | 9.39 | 9.39 | 9.10 | 9.11 | 9.11 | 0.33% | 2,173 |
| May 18, 2026 | 9.32 | 9.49 | 8.94 | 9.08 | 9.08 | -0.66% | 24,452 |
| May 15, 2026 | 9.37 | 9.72 | 8.93 | 9.14 | 9.14 | -0.54% | 20,083 |
| May 14, 2026 | 9.37 | 9.59 | 9.00 | 9.19 | 9.19 | -1.92% | 29,150 |
| May 13, 2026 | 9.55 | 9.72 | 9.01 | 9.37 | 9.37 | 1.52% | 10,410 |
| May 12, 2026 | 9.34 | 9.70 | 9.21 | 9.23 | 9.23 | -3.15% | 18,673 |
| May 11, 2026 | 9.60 | 9.60 | 9.06 | 9.53 | 9.53 | 1.71% | 14,407 |
| May 8, 2026 | 9.68 | 9.69 | 9.27 | 9.37 | 9.37 | -0.95% | 13,803 |
| May 7, 2026 | 9.63 | 9.80 | 9.31 | 9.46 | 9.46 | -1.25% | 41,703 |
| May 6, 2026 | 9.85 | 9.85 | 9.38 | 9.58 | 9.58 | 0.52% | 32,876 |
| May 5, 2026 | 9.95 | 9.95 | 9.27 | 9.53 | 9.53 | -0.73% | 24,336 |
| May 4, 2026 | 9.50 | 10.23 | 9.50 | 9.60 | 9.60 | -2.34% | 45,768 |
| Apr 30, 2026 | 9.60 | 9.98 | 9.32 | 9.83 | 9.83 | 2.29% | 115,534 |