Tata Teleservices (Maharashtra) Limited (NSE:TTML)
India · Delayed Price · Currency is INR 55.57
-0.25 (-0.45%)
Sep 26, 2025, 3:30 PM IST
NSE:TTML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.81 | 57.50 | 55.30 | 55.57 | 55.57 | -0.45% | 2,120,915 |
| Sep 25, 2025 | 56.75 | 56.86 | 55.75 | 55.82 | 55.82 | -1.24% | 695,656 |
| Sep 24, 2025 | 56.95 | 57.99 | 56.21 | 56.52 | 56.52 | -0.65% | 912,646 |
| Sep 23, 2025 | 57.18 | 57.19 | 56.80 | 56.89 | 56.89 | -0.61% | 794,054 |
| Sep 22, 2025 | 57.70 | 58.30 | 57.10 | 57.24 | 57.24 | -0.80% | 924,424 |
| Sep 19, 2025 | 57.69 | 58.82 | 57.50 | 57.70 | 57.70 | -0.17% | 1,616,635 |
| Sep 18, 2025 | 58.59 | 58.75 | 57.59 | 57.80 | 57.80 | -0.91% | 1,338,806 |
| Sep 17, 2025 | 59.00 | 59.39 | 58.16 | 58.33 | 58.33 | -0.78% | 1,277,859 |
| Sep 16, 2025 | 57.80 | 60.62 | 57.59 | 58.79 | 58.79 | 1.82% | 5,915,412 |
| Sep 15, 2025 | 57.25 | 58.95 | 57.17 | 57.74 | 57.74 | 1.16% | 1,126,884 |
| Sep 12, 2025 | 57.50 | 57.80 | 56.90 | 57.08 | 57.08 | -0.17% | 779,981 |
| Sep 11, 2025 | 57.09 | 58.18 | 57.00 | 57.18 | 57.18 | 0.18% | 887,290 |
| Sep 10, 2025 | 57.06 | 57.55 | 57.00 | 57.08 | 57.08 | 0.16% | 704,953 |
| Sep 9, 2025 | 57.70 | 57.95 | 56.60 | 56.99 | 56.99 | -0.23% | 857,317 |
| Sep 8, 2025 | 57.00 | 58.05 | 56.60 | 57.12 | 57.12 | -0.64% | 417,492 |
| Sep 5, 2025 | 57.35 | 57.86 | 56.00 | 57.49 | 57.49 | 0.75% | 652,339 |
| Sep 4, 2025 | 58.05 | 58.30 | 57.00 | 57.06 | 57.06 | -1.54% | 445,943 |
| Sep 3, 2025 | 58.05 | 58.75 | 57.65 | 57.95 | 57.95 | -1.36% | 717,681 |
| Sep 2, 2025 | 56.40 | 58.75 | 56.00 | 58.75 | 58.75 | 4.99% | 739,861 |
| Sep 1, 2025 | 56.10 | 56.64 | 55.75 | 55.96 | 55.96 | -0.25% | 500,314 |
| Aug 29, 2025 | 56.25 | 57.00 | 55.94 | 56.10 | 56.10 | -0.21% | 437,094 |
| Aug 28, 2025 | 56.15 | 57.80 | 56.00 | 56.22 | 56.22 | -1.61% | 503,472 |
| Aug 26, 2025 | 58.14 | 58.59 | 57.00 | 57.14 | 57.14 | -1.72% | 642,492 |
| Aug 25, 2025 | 59.04 | 59.04 | 58.00 | 58.14 | 58.14 | -1.52% | 401,915 |
| Aug 22, 2025 | 58.45 | 59.74 | 57.81 | 59.04 | 59.04 | 0.85% | 486,478 |
| 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 |