TTML.NS - Tata Teleservices (Maharashtra) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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, 2018------
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
May 24, 20185.005.104.955.005.00747,189
May 23, 20184.854.954.804.854.85447,642
May 22, 20184.955.054.704.854.851,080,358
May 21, 20184.855.054.804.854.85639,013
May 18, 20185.155.204.955.005.00910,165
May 17, 20185.105.255.005.105.10723,751
May 16, 20185.255.405.055.105.10796,648
May 15, 20185.255.505.105.305.30910,610
May 14, 20185.205.255.155.205.20562,553
May 11, 20185.405.455.005.255.251,387,218
May 10, 20185.505.605.355.405.40801,530
May 09, 20185.605.705.455.505.501,202,171
May 08, 20185.605.655.505.505.50598,121
May 07, 20185.605.705.505.605.601,331,617
May 04, 20185.755.755.505.605.601,120,284
May 03, 20185.505.805.405.655.651,543,701
May 02, 20185.555.905.505.555.55823,333
Apr 30, 20185.905.905.355.655.651,089,358
Apr 27, 20185.956.155.755.805.801,309,850
Apr 26, 20185.505.855.305.855.852,850,945
Apr 25, 20185.505.605.305.355.351,398,029
Apr 24, 20185.705.705.505.555.55592,253
Apr 23, 20185.655.705.555.655.65510,237
Apr 20, 20185.755.855.655.705.70617,299
Apr 19, 20185.905.905.655.755.75743,877
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, 20185.505.705.505.655.65511,072
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...