TTML.NS - Tata Teleservices (Maharashtra) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20185.905.905.655.705.70741,430
Apr 18, 20185.755.905.305.755.751,236,965
Apr 17, 20185.906.005.605.805.801,210,667
Apr 16, 20185.906.155.806.006.00389,730
Apr 13, 20186.256.255.905.905.90731,161
Apr 12, 20186.406.406.056.106.10761,624
Apr 11, 20186.506.556.306.356.35404,984
Apr 10, 20186.506.656.356.456.45723,597
Apr 09, 20186.856.856.256.456.451,572,964
Apr 06, 20185.956.505.856.356.351,446,590
Apr 05, 20185.956.055.805.955.95691,256
Apr 04, 20185.805.955.705.805.80657,927
Apr 03, 20185.755.805.655.705.70350,957
Apr 02, 20185.555.705.505.655.65511,072
Mar 28, 20185.805.805.505.555.55590,714
Mar 27, 20185.705.805.605.655.65675,621
Mar 26, 20185.655.905.455.605.601,607,244
Mar 23, 20185.705.905.655.705.701,308,701
Mar 22, 20186.006.155.805.905.90696,545
Mar 21, 20186.406.406.006.006.001,342,568
Mar 20, 20186.156.606.106.256.251,036,260
Mar 19, 20186.806.956.406.406.40816,541
Mar 16, 20186.706.706.506.706.701,265,398
Mar 15, 20186.406.406.206.406.401,086,669
Mar 14, 20185.956.105.956.106.10596,862
Mar 13, 20185.655.855.655.855.85605,107
Mar 12, 20185.755.855.555.605.60746,224
Mar 09, 20185.855.905.755.755.75587,639
Mar 08, 20185.705.855.655.755.751,157,053
Mar 07, 20185.805.905.555.605.601,071,370
Mar 06, 20186.006.055.805.805.80433,629
Mar 05, 20186.156.205.855.905.901,401,514
Mar 01, 20186.306.306.106.156.15381,447
Feb 28, 20186.106.256.106.206.20401,990
Feb 27, 20186.406.406.206.256.25573,684
Feb 26, 20186.306.456.156.406.401,144,689
Feb 23, 20186.106.256.106.156.15550,006
Feb 22, 20186.306.306.106.156.15619,530
Feb 21, 20186.406.406.156.206.20710,918
Feb 20, 20186.456.456.206.306.30721,307
Feb 19, 20186.556.606.206.356.351,023,254
Feb 16, 20186.656.706.406.456.45590,955
Feb 15, 20186.956.956.556.556.55608,984
Feb 14, 20186.656.956.656.806.801,203,487
Feb 12, 20186.506.706.506.656.65731,413
Feb 09, 20186.506.556.356.506.50511,487
Feb 08, 20186.506.606.306.606.60867,176
Feb 07, 20186.556.556.156.306.30826,888
Feb 06, 20186.506.506.256.256.25563,827
Feb 05, 20186.556.806.556.556.55611,933
Feb 02, 20187.107.106.656.856.851,675,219
Feb 01, 20187.207.206.906.956.95604,869
Jan 31, 20187.107.106.906.906.90696,627
Jan 30, 20187.157.306.957.007.00644,168
Jan 29, 20187.107.457.057.057.051,313,630
Jan 25, 20186.807.206.807.107.101,022,841
Jan 24, 20186.957.106.856.906.90695,711
Jan 23, 20186.957.356.957.007.00812,861
Jan 22, 20186.907.106.907.007.00500,212
Jan 19, 20187.007.206.857.107.10962,154
Jan 18, 20187.457.607.207.207.20857,381
Jan 17, 20187.857.857.507.557.551,725,866
Jan 16, 20187.907.907.457.857.854,600,861
Jan 15, 20187.557.557.557.557.55512,622
Jan 12, 20187.207.207.207.207.20601,359
Jan 11, 20187.007.056.856.906.90679,203
Jan 10, 20186.957.106.906.956.95853,735
Jan 09, 20187.007.056.956.956.95617,491
Jan 08, 20186.957.106.957.057.05798,047
Jan 05, 20187.157.156.957.007.001,283,136
Jan 04, 20187.207.207.007.007.00709,727
Jan 03, 20187.207.307.007.057.05659,557
Jan 02, 20187.507.607.057.207.201,667,587
Jan 01, 20186.907.406.857.357.352,395,963
Dec 29, 20176.907.156.857.057.051,565,529
Dec 28, 20177.107.156.856.956.951,117,190
Dec 27, 20176.957.256.807.057.052,070,341
Dec 26, 20176.907.056.656.956.951,516,931
Dec 22, 20177.057.056.806.906.901,106,147
Dec 21, 20177.007.206.756.956.951,643,526
Dec 20, 20177.057.406.857.007.002,019,072
Dec 19, 20176.907.206.857.107.10927,691
Dec 18, 20177.107.206.756.906.90589,459
Dec 15, 20177.007.106.657.007.00965,500
Dec 14, 20176.907.156.806.906.90693,442
Dec 13, 20177.457.507.007.157.151,113,124
Dec 12, 20177.207.357.157.357.35729,320
Dec 11, 20177.007.006.907.007.00421,701
Dec 08, 20176.406.706.306.706.70857,013
Dec 07, 20176.556.606.256.406.40773,164
Dec 06, 20176.856.856.456.556.551,213,789
Dec 05, 20176.957.006.656.756.751,080,694
Dec 04, 20177.107.256.957.007.00815,322
Dec 01, 20177.607.607.107.157.151,145,914
Nov 30, 20177.457.607.057.407.401,463,995
Nov 29, 20177.057.356.957.357.351,182,421
Nov 28, 20177.207.356.907.007.001,448,427
Nov 27, 20177.157.256.907.207.201,167,003
Nov 24, 20177.457.507.007.157.151,289,022
Nov 23, 20177.357.457.107.257.251,093,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...