Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 9.70
-0.10 (-1.02%)
Nov 11, 2026, 1:42 PM IST
NSE:TNTELE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.40 | 10.25 | 9.31 | 9.70 | 9.70 | -1.02% | 16,490 |
| Nov 9, 2026 | 10.35 | 10.46 | 9.61 | 9.80 | 9.80 | -2.00% | 3,137 |
| Nov 8, 2026 | 10.00 | 10.41 | 9.91 | 10.00 | 10.00 | 0.70% | 5,800 |
| Nov 6, 2026 | 9.85 | 10.21 | 9.52 | 9.93 | 9.93 | 2.06% | 29,451 |
| Nov 5, 2026 | 9.27 | 9.73 | 8.96 | 9.73 | 9.73 | 4.96% | 58,211 |
| Nov 4, 2026 | 9.49 | 9.74 | 9.06 | 9.27 | 9.27 | -1.28% | 13,701 |
| Nov 3, 2026 | 9.34 | 9.59 | 8.92 | 9.39 | 9.39 | 2.51% | 21,686 |
| Nov 2, 2026 | 9.00 | 9.25 | 8.96 | 9.16 | 9.16 | 3.85% | 19,948 |
| Oct 30, 2026 | 9.02 | 9.30 | 8.80 | 8.82 | 8.82 | -3.50% | 25,037 |
| Oct 29, 2026 | 8.82 | 9.28 | 8.82 | 9.14 | 9.14 | 3.16% | 67,305 |
| Oct 28, 2026 | 9.12 | 9.21 | 8.80 | 8.86 | 8.86 | -2.85% | 15,976 |
| Oct 27, 2026 | 8.87 | 9.33 | 8.86 | 9.12 | 9.12 | 2.47% | 17,575 |
| Oct 26, 2026 | 9.01 | 9.38 | 8.89 | 8.90 | 8.90 | -1.33% | 13,583 |
| Oct 23, 2026 | 9.11 | 9.34 | 8.66 | 9.02 | 9.02 | -0.99% | 47,016 |
| Oct 22, 2026 | 8.90 | 9.34 | 8.86 | 9.11 | 9.11 | 2.36% | 18,617 |
| Oct 21, 2026 | 9.03 | 9.19 | 8.62 | 8.90 | 8.90 | -1.44% | 48,442 |
| Oct 19, 2026 | 9.06 | 9.49 | 8.72 | 9.03 | 9.03 | -0.33% | 46,939 |
| Oct 16, 2026 | 8.99 | 9.28 | 8.49 | 9.06 | 9.06 | 1.46% | 32,081 |
| Oct 15, 2026 | 9.19 | 9.39 | 8.70 | 8.93 | 8.93 | -1.87% | 26,211 |
| Oct 14, 2026 | 9.22 | 9.34 | 8.80 | 9.10 | 9.10 | -1.30% | 20,954 |
| Oct 13, 2026 | 9.39 | 9.60 | 8.95 | 9.22 | 9.22 | -2.12% | 55,725 |
| Oct 12, 2026 | 9.80 | 9.90 | 9.41 | 9.42 | 9.42 | -4.85% | 54,524 |
| Oct 9, 2026 | 9.58 | 9.91 | 9.00 | 9.90 | 9.90 | 4.87% | 126,813 |
| Oct 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.93% | 19,169 |
| Oct 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 21,997 |
| Oct 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91% | 32,851 |
| Oct 5, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -4.93% | 6,468 |
| Oct 1, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -9.97% | 37,038 |
| Sep 30, 2026 | 13.11 | 13.20 | 12.84 | 12.84 | 12.84 | -9.96% | 217,122 |
| Sep 29, 2026 | 13.50 | 14.26 | 13.11 | 14.26 | 14.26 | 19.93% | 510,371 |
| Sep 28, 2026 | 9.99 | 11.89 | 9.60 | 11.89 | 11.89 | 19.98% | 172,414 |
| Sep 25, 2026 | 9.46 | 10.44 | 9.03 | 9.91 | 9.91 | 6.44% | 92,723 |
| 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 |