Skip to main content
Tamilnadu Telecommunications Limited (BOM:523419)
India flag India · Delayed Price · Currency is INR
10.30
-0.05 (-0.48%)
At close: Apr 28, 2026

BOM:523419 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0011.1010.0010.3010.30-0.48%7,243
Apr 27, 202611.9511.9510.1610.3510.352.99%3,835
Apr 24, 202610.2610.7510.0410.0510.05-2.24%2,991
Apr 23, 202610.4710.8910.2710.2810.280.19%3,985
Apr 22, 202610.1011.0010.1010.2610.261.58%12,024
Apr 21, 202610.3810.6510.0310.1010.10-0.30%851
Apr 20, 202610.4010.7810.0310.1310.13-5.33%10,055
Apr 17, 202610.8011.1010.0610.7010.70-0.28%4,789
Apr 16, 202610.7811.5110.4010.7310.730.09%10,090
Apr 15, 202610.3911.5010.1110.7210.720.56%12,480
Apr 13, 20268.7510.798.7510.6610.661.04%6,456
Apr 10, 202610.0111.6010.0110.5510.552.73%13,844
Apr 9, 202611.4011.7410.0210.2710.27-0.58%60,320
Apr 8, 202610.3310.339.4510.3310.3319.98%7,193
Apr 7, 20268.109.078.108.618.61-2.71%6,300
Apr 6, 20268.939.218.558.858.85-1.23%2,264
Apr 2, 20268.409.048.408.968.961.59%905
Apr 1, 20268.548.988.328.828.823.28%616
Mar 30, 20268.408.758.058.548.54-3.17%7,180
Mar 27, 20269.799.798.218.828.82-1.89%3,566
Mar 25, 20269.399.398.158.998.995.15%636
Mar 24, 20268.539.598.508.558.55-2.29%1,895
Mar 23, 20268.608.918.508.758.75-7.21%1,959
Mar 20, 20269.439.439.439.439.438.27%1
Mar 19, 20268.509.418.508.718.711.63%3,073
Mar 18, 20268.699.148.028.578.57-0.23%2,247
Mar 17, 20268.678.678.078.598.594.50%246
Mar 16, 20268.408.748.208.228.22-2.14%1,404
Mar 13, 20269.089.088.258.408.40-7.59%2,675
Mar 12, 20269.259.258.509.099.095.57%1,095
Mar 11, 20268.999.528.608.618.61-1.94%448
Mar 10, 20269.729.728.688.788.78-3.83%492
Mar 9, 20268.659.548.519.139.131.67%175
Mar 6, 20269.169.238.658.988.98-1.97%836
Mar 5, 20268.959.498.559.169.162.81%101
Mar 4, 20269.359.358.618.918.91-4.60%4,500
Mar 2, 20268.079.358.009.349.349.88%6,728
Feb 27, 20268.768.768.508.508.50-2.41%311
Feb 26, 20269.119.118.518.718.71-4.39%3,778
Feb 25, 20269.189.189.039.119.117.18%244
Feb 24, 20269.199.198.398.508.500.83%3,433
Feb 23, 20268.888.888.258.438.43-5.07%320
Feb 20, 20269.289.288.508.888.88-2.42%837
Feb 19, 20269.489.488.549.109.101.22%127
Feb 18, 20269.109.108.538.998.99-0.22%147
Feb 17, 20269.019.019.019.019.014.16%1
Feb 16, 20269.079.558.638.658.65-2.26%876
Feb 13, 20269.509.508.548.858.85-3.70%5,498
Feb 12, 20268.559.198.559.199.193.84%2
Feb 11, 20269.149.188.858.858.85-3.17%5,240
Feb 10, 20269.249.248.729.149.14-1.08%1,602
Feb 9, 20268.859.498.719.249.244.88%2,106
Feb 6, 20269.009.208.808.818.810.23%3,004
Feb 5, 20268.859.438.588.798.79-2.44%21,077
Feb 4, 20269.229.268.739.019.01-1.85%204
Feb 3, 20269.029.248.759.189.184.32%1,843
Feb 2, 20268.808.808.808.808.80-4.86%18
Feb 1, 20269.119.258.759.259.251.54%946
Jan 30, 20268.819.488.719.119.110.77%3,602
Jan 29, 20269.499.498.809.049.04-0.66%630
Jan 28, 20269.199.268.579.109.103.17%562
Jan 27, 20269.259.428.798.828.82-4.65%8,839
Jan 23, 20269.469.558.969.259.25-1.91%4,785
Jan 22, 20269.329.468.929.439.431.18%1,507
Jan 21, 20268.589.368.589.329.323.79%610
Jan 20, 20268.999.478.988.988.98-4.97%1,526
Jan 19, 202610.1510.159.279.459.45-3.08%4,585
Jan 16, 202610.1710.179.429.759.750.52%599
Jan 14, 20269.709.709.709.709.703.19%10
Jan 12, 20269.459.708.869.409.401.73%9,156
Jan 9, 20269.679.809.099.249.24-2.53%2,388
Jan 8, 202610.4210.429.469.489.48-4.72%18,579
Jan 7, 20269.8510.199.859.959.951.95%668
Jan 6, 202610.5910.599.679.769.76-3.84%9,686
Jan 5, 202610.2810.329.8110.1510.150.69%374
Jan 2, 20269.9910.479.9910.0810.081.00%529
Jan 1, 202610.5010.509.959.989.98-4.68%429
Dec 31, 202510.3510.559.9610.4710.470.96%300
Dec 30, 202510.3810.3810.0110.3710.374.85%6,600
Dec 29, 202510.0010.459.899.899.89-3.89%742
Dec 26, 202510.0310.299.8110.2910.29-0.10%6,540
Dec 24, 20259.8010.499.8010.3010.303.00%102
Dec 23, 202510.0610.309.7810.0010.00-0.60%6,059
Dec 22, 202510.1910.489.9210.0610.06-1.47%2,210
Dec 19, 202510.2810.3910.1010.2110.213.13%3,928
Dec 18, 202510.1310.139.889.909.90-2.75%520
Dec 17, 202510.1310.5210.1310.1810.18-4.32%302
Dec 16, 202510.4610.6510.1710.6410.642.70%2,239
Dec 15, 20259.4010.369.4010.3610.364.96%6,498
Dec 12, 202510.3510.409.879.879.87-0.40%2,644
Dec 11, 202510.3710.379.869.919.91-4.44%3,835
Dec 10, 202510.0010.759.8110.3710.371.27%3,744
Dec 9, 202510.2410.2410.2410.2410.24-3
Dec 8, 202510.2610.559.8710.2410.24-0.19%532
Dec 5, 202510.2810.7310.0310.2610.26-0.19%233
Dec 4, 202510.0010.4910.0010.2810.282.80%76
Dec 3, 20259.3710.199.3710.0010.001.63%2,142
Dec 2, 202510.0010.059.689.849.84-3.24%1,290
Dec 1, 202510.1110.4110.1110.1710.17-4.24%1,669
Nov 28, 202510.4810.7010.2810.6210.623.41%785