Tata Teleservices (Maharashtra) Limited (NSE:TTML)
India · Delayed Price · Currency is INR 59.04
+0.50 (0.85%)
Aug 22, 2025, 3:29 PM IST
NSE:TTML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.45 | 58.90 | 57.81 | 58.18 | 58.18 | -0.61% | 186,110 |
| Aug 21, 2025 | 59.80 | 59.95 | 58.50 | 58.54 | 58.54 | -0.59% | 511,017 |
| Aug 20, 2025 | 59.00 | 60.89 | 58.50 | 58.89 | 58.89 | -0.52% | 763,513 |
| Aug 19, 2025 | 59.00 | 60.00 | 58.50 | 59.20 | 59.20 | 0.85% | 544,468 |
| Aug 18, 2025 | 58.16 | 59.20 | 58.16 | 58.70 | 58.70 | 0.93% | 577,343 |
| Aug 14, 2025 | 59.00 | 59.00 | 57.40 | 58.16 | 58.16 | -1.12% | 398,183 |
| Aug 13, 2025 | 59.14 | 59.50 | 58.26 | 58.82 | 58.82 | -0.54% | 407,427 |
| Aug 12, 2025 | 57.71 | 59.99 | 57.50 | 59.14 | 59.14 | 2.50% | 603,921 |
| Aug 11, 2025 | 57.50 | 58.00 | 57.30 | 57.70 | 57.70 | 0.24% | 455,226 |
| Aug 8, 2025 | 58.10 | 59.00 | 57.16 | 57.56 | 57.56 | 0.75% | 538,385 |
| Aug 7, 2025 | 57.20 | 58.00 | 55.90 | 57.13 | 57.13 | 0.05% | 560,486 |
| Aug 6, 2025 | 57.85 | 58.40 | 56.25 | 57.10 | 57.10 | -1.23% | 396,068 |
| Aug 5, 2025 | 58.46 | 59.50 | 57.62 | 57.81 | 57.81 | -1.13% | 426,418 |
| Aug 4, 2025 | 58.75 | 59.40 | 57.31 | 58.47 | 58.47 | -0.49% | 640,085 |
| Aug 1, 2025 | 58.86 | 60.00 | 58.30 | 58.76 | 58.76 | -0.66% | 509,161 |
| Jul 31, 2025 | 59.35 | 60.91 | 57.65 | 59.15 | 59.15 | -0.82% | 491,862 |
| Jul 30, 2025 | 60.30 | 60.98 | 59.50 | 59.64 | 59.64 | -1.47% | 517,341 |
| Jul 29, 2025 | 60.42 | 61.00 | 59.60 | 60.53 | 60.53 | 0.18% | 513,917 |
| Jul 28, 2025 | 61.98 | 61.98 | 60.10 | 60.42 | 60.42 | -1.84% | 496,560 |
| Jul 25, 2025 | 62.90 | 62.96 | 61.10 | 61.55 | 61.55 | -2.24% | 904,643 |
| Jul 24, 2025 | 64.39 | 64.60 | 62.90 | 62.96 | 62.96 | -0.99% | 610,403 |
| Jul 23, 2025 | 63.00 | 65.55 | 62.90 | 63.59 | 63.59 | 1.52% | 1,855,121 |
| Jul 22, 2025 | 63.38 | 63.38 | 62.55 | 62.64 | 62.64 | -0.22% | 419,171 |
| Jul 21, 2025 | 63.35 | 63.49 | 62.61 | 62.78 | 62.78 | 0.34% | 495,161 |
| Jul 18, 2025 | 64.05 | 64.40 | 62.40 | 62.57 | 62.57 | -2.31% | 1,064,471 |
| Jul 17, 2025 | 64.30 | 64.90 | 64.00 | 64.05 | 64.05 | -0.30% | 459,134 |
| Jul 16, 2025 | 64.78 | 64.88 | 64.00 | 64.24 | 64.24 | -0.34% | 435,839 |
| Jul 15, 2025 | 64.90 | 65.48 | 64.02 | 64.46 | 64.46 | -0.08% | 573,904 |
| Jul 14, 2025 | 64.40 | 64.84 | 63.58 | 64.51 | 64.51 | 0.45% | 551,719 |
| Jul 11, 2025 | 64.90 | 65.00 | 64.00 | 64.22 | 64.22 | -1.41% | 569,559 |
| Jul 10, 2025 | 64.90 | 65.45 | 64.50 | 65.14 | 65.14 | 0.65% | 533,690 |
| Jul 9, 2025 | 65.33 | 65.50 | 64.60 | 64.72 | 64.72 | -0.93% | 657,110 |
| Jul 8, 2025 | 65.25 | 65.50 | 64.51 | 65.33 | 65.33 | 0.32% | 635,517 |
| Jul 7, 2025 | 65.20 | 66.00 | 65.02 | 65.12 | 65.12 | -1.02% | 647,766 |
| Jul 4, 2025 | 66.15 | 66.50 | 65.56 | 65.79 | 65.79 | -0.45% | 829,878 |
| Jul 3, 2025 | 65.65 | 66.46 | 65.50 | 66.09 | 66.09 | 0.29% | 852,219 |
| Jul 2, 2025 | 66.60 | 66.69 | 65.42 | 65.90 | 65.90 | -0.29% | 898,303 |
| Jul 1, 2025 | 66.50 | 66.98 | 65.55 | 66.09 | 66.09 | - | 790,841 |
| Jun 30, 2025 | 67.00 | 67.02 | 65.00 | 66.09 | 66.09 | -1.39% | 1,468,538 |
| Jun 27, 2025 | 68.01 | 68.49 | 66.11 | 67.02 | 67.02 | -0.42% | 1,196,096 |
| Jun 26, 2025 | 67.91 | 69.75 | 66.10 | 67.30 | 67.30 | 0.75% | 2,446,709 |
| Jun 25, 2025 | 63.93 | 66.80 | 63.93 | 66.80 | 66.80 | 5.00% | 1,583,307 |
| Jun 24, 2025 | 64.20 | 64.90 | 63.50 | 63.62 | 63.62 | 0.14% | 1,360,574 |
| Jun 23, 2025 | 63.30 | 64.90 | 62.30 | 63.53 | 63.53 | -0.14% | 1,437,224 |
| Jun 20, 2025 | 63.00 | 65.08 | 62.00 | 63.62 | 63.62 | -0.53% | 1,676,744 |
| Jun 19, 2025 | 66.00 | 67.89 | 63.65 | 63.96 | 63.96 | -3.85% | 1,881,724 |
| Jun 18, 2025 | 68.77 | 69.40 | 65.60 | 66.52 | 66.52 | -3.27% | 1,841,032 |
| Jun 17, 2025 | 71.10 | 72.20 | 68.40 | 68.77 | 68.77 | -4.23% | 1,797,512 |
| Jun 16, 2025 | 72.40 | 72.45 | 66.94 | 71.81 | 71.81 | 0.29% | 25,865,331 |
| Jun 13, 2025 | 74.55 | 74.75 | 69.00 | 71.60 | 71.60 | -6.89% | 21,143,722 |