TTML.NS - Tata Teleservices (Maharashtra) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20183.903.953.853.853.85427,306
Oct 17, 20184.004.053.853.903.90389,475
Oct 16, 20183.954.053.903.953.95627,682
Oct 15, 20183.954.003.903.953.95507,657
Oct 12, 20183.904.103.853.853.85863,080
Oct 11, 20183.903.903.753.803.80694,811
Oct 10, 20183.853.953.853.903.90515,806
Oct 09, 20183.954.053.753.853.851,254,165
Oct 08, 20184.054.053.853.903.90779,879
Oct 05, 20184.104.103.953.953.95666,502
Oct 04, 20184.054.103.954.054.051,330,148
Oct 03, 20184.104.154.004.054.05750,411
Oct 01, 20184.304.803.954.104.101,670,706
Sep 28, 20184.204.954.154.304.301,516,002
Sep 27, 20184.204.254.154.154.15548,777
Sep 26, 20184.254.304.154.204.20635,393
Sep 25, 20184.254.354.154.204.201,137,380
Sep 24, 20184.504.504.254.254.25893,081
Sep 21, 20184.754.804.454.504.501,146,982
Sep 19, 20184.804.904.704.754.75598,815
Sep 18, 20184.904.904.804.804.80460,400
Sep 17, 20184.804.954.804.854.85392,386
Sep 14, 20184.854.954.804.854.85421,456
Sep 12, 20184.904.904.804.854.85301,646
Sep 11, 20184.904.954.804.854.85415,109
Sep 10, 20184.954.954.854.904.90436,628
Sep 07, 20185.005.054.954.954.95578,642
Sep 06, 20185.005.054.955.005.00470,084
Sep 05, 20185.005.104.955.005.00821,181
Sep 04, 20185.105.155.005.055.051,314,890
Sep 03, 20185.105.154.955.055.05800,122
Aug 31, 20185.105.204.955.105.10778,594
Aug 30, 20185.005.304.955.105.101,599,628
Aug 29, 20184.855.254.854.904.901,692,588
Aug 28, 20185.005.054.804.854.851,128,921
Aug 27, 20185.005.104.955.005.00420,595
Aug 24, 20185.055.104.904.954.95765,388
Aug 23, 20185.255.305.005.055.05661,592
Aug 21, 20185.005.354.905.205.201,669,264
Aug 20, 20185.005.104.904.904.90507,125
Aug 17, 20184.955.054.904.954.95488,625
Aug 16, 20185.105.104.904.954.95622,179
Aug 14, 20185.205.305.055.055.05449,718
Aug 13, 20185.305.305.155.205.20574,491
Aug 10, 20185.205.355.155.255.251,006,612
Aug 09, 20185.205.205.055.155.15735,111
Aug 08, 20185.105.355.105.155.15865,102
Aug 07, 20185.205.305.005.055.051,468,250
Aug 06, 20185.155.305.105.155.15889,295
Aug 03, 20185.005.504.955.055.051,900,549
Aug 02, 20184.955.004.754.854.85675,090
Aug 01, 20184.905.054.854.954.95399,948
Jul 31, 20185.105.304.904.954.95913,402
Jul 30, 20185.305.405.105.205.201,117,181
Jul 27, 20185.405.855.155.405.406,254,158
Jul 26, 20184.405.204.355.205.205,967,243
Jul 25, 20184.554.704.304.354.351,245,297
Jul 24, 20184.104.454.104.404.401,337,740
Jul 23, 20184.004.254.004.104.10755,115
Jul 20, 20184.004.103.953.953.95525,465
Jul 19, 20184.104.154.004.004.00386,102
Jul 18, 20184.154.254.004.004.00531,210
Jul 17, 20184.004.304.004.154.15484,133
Jul 16, 20184.254.353.954.004.001,348,739
Jul 13, 20184.454.504.304.304.30433,453
Jul 12, 20184.454.554.404.404.40464,526
Jul 11, 20184.554.554.404.404.40359,722
Jul 10, 20184.454.554.454.504.50330,225
Jul 09, 20184.504.604.454.454.45509,199
Jul 06, 20184.404.554.404.454.45331,471
Jul 05, 20184.554.654.404.404.40433,712
Jul 04, 20184.454.654.354.554.55558,223
Jul 03, 20184.454.504.404.404.40520,074
Jul 02, 20184.604.654.404.404.40786,139
Jun 29, 20184.604.804.554.554.55643,878
Jun 28, 20184.654.704.554.554.55603,960
Jun 27, 20184.804.904.654.704.70517,380
Jun 26, 20184.855.004.754.804.80905,984
Jun 25, 20184.705.004.704.854.85850,656
Jun 22, 20184.854.904.654.704.70942,389
Jun 21, 20184.854.904.754.804.80872,285
Jun 20, 20184.904.954.804.854.85789,024
Jun 19, 20184.905.054.854.904.90626,202
Jun 18, 20184.955.004.904.904.90291,702
Jun 15, 20184.955.054.904.954.95442,949
Jun 14, 20185.105.104.855.005.00477,549
Jun 13, 20185.055.104.954.954.95496,780
Jun 12, 20185.105.155.005.005.00460,753
Jun 11, 20185.005.305.005.105.10477,836
Jun 08, 20185.005.104.855.005.00631,130
Jun 07, 20185.005.154.904.954.95431,136
Jun 06, 20185.005.004.804.854.85762,925
Jun 05, 20185.105.104.804.904.90994,077
Jun 04, 20185.155.204.904.954.95771,379
Jun 01, 20185.205.305.105.155.15755,478
May 31, 20185.355.405.205.305.30733,945
May 30, 20185.505.705.455.555.55931,768
May 29, 20185.405.805.305.505.501,299,423
May 28, 20185.405.505.255.405.40927,292
May 25, 20185.005.505.005.355.351,366,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...