Tamilnadu Telecommunications Limited (NSE:TNTELE)
India · Delayed Price · Currency is INR 9.20
+0.21 (2.34%)
May 25, 2026, 10:31 AM IST
NSE:TNTELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 10.02 | 10.84 | 9.12 | 9.61 | 9.61 | -7.15% | 117,816 |
| Apr 28, 2026 | 10.20 | 10.99 | 9.60 | 10.35 | 10.35 | -1.52% | 63,601 |
| Apr 27, 2026 | 10.04 | 11.65 | 9.40 | 10.51 | 10.51 | 2.04% | 91,694 |
| Apr 24, 2026 | 10.59 | 10.59 | 10.14 | 10.30 | 10.30 | 0.39% | 34,413 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.25 | 10.26 | 10.26 | -3.66% | 27,754 |
| Apr 22, 2026 | 10.23 | 10.77 | 10.02 | 10.65 | 10.65 | 3.50% | 31,587 |
| Apr 21, 2026 | 10.54 | 10.55 | 10.01 | 10.29 | 10.29 | -0.58% | 23,878 |
| Apr 20, 2026 | 10.79 | 10.79 | 10.20 | 10.35 | 10.35 | -2.27% | 36,765 |
| Apr 17, 2026 | 10.42 | 11.19 | 10.36 | 10.59 | 10.59 | -1.40% | 53,906 |
| Apr 16, 2026 | 11.10 | 11.10 | 10.50 | 10.74 | 10.74 | 0.37% | 71,419 |
| Apr 15, 2026 | 10.70 | 11.70 | 10.19 | 10.70 | 10.70 | 1.71% | 86,107 |
| Apr 13, 2026 | 10.46 | 10.84 | 9.68 | 10.52 | 10.52 | 0.38% | 41,223 |
| Apr 10, 2026 | 11.80 | 11.80 | 10.28 | 10.48 | 10.48 | 2.04% | 132,516 |
| Apr 9, 2026 | 11.38 | 11.99 | 10.13 | 10.27 | 10.27 | -3.30% | 424,704 |
| Apr 8, 2026 | 10.60 | 10.62 | 10.05 | 10.62 | 10.62 | 20.00% | 453,615 |
| Apr 7, 2026 | 8.74 | 8.98 | 8.48 | 8.85 | 8.85 | 1.26% | 24,090 |
| Apr 6, 2026 | 8.99 | 9.08 | 8.36 | 8.74 | 8.74 | -2.78% | 22,812 |
| Apr 2, 2026 | 9.20 | 9.20 | 8.70 | 8.99 | 8.99 | 3.57% | 20,681 |
| 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 |