TTML.NS - Tata Teleservices (Maharashtra) Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20193.903.953.853.853.85562,015
Jan 15, 20193.903.903.853.853.85186,719
Jan 14, 20193.853.903.803.853.85216,898
Jan 11, 20193.953.953.853.853.85484,944
Jan 10, 20193.953.953.853.953.95613,674
Jan 09, 20193.903.953.803.953.95909,357
Jan 08, 20193.954.003.903.903.90787,874
Jan 07, 20193.954.003.953.953.95505,721
Jan 04, 20194.004.053.953.953.95269,597
Jan 03, 20193.954.053.954.004.00509,425
Jan 02, 20194.054.103.954.004.00490,639
Jan 01, 20194.054.104.004.054.05413,403
Dec 31, 20184.004.153.954.004.00689,077
Dec 28, 20183.954.003.953.953.95518,203
Dec 27, 20184.004.053.953.953.95427,357
Dec 26, 20184.004.053.954.004.00548,742
Dec 24, 20184.254.254.004.004.00892,053
Dec 21, 20184.404.404.204.254.251,031,192
Dec 20, 20184.204.604.154.354.353,156,623
Dec 19, 20183.854.603.854.154.158,345,177
Dec 18, 20183.853.903.803.853.85474,803
Dec 17, 20183.903.953.853.853.85332,579
Dec 14, 20183.853.953.803.903.90625,581
Dec 13, 20183.953.953.853.853.85643,586
Dec 12, 20183.854.053.853.953.95782,168
Dec 11, 20183.753.903.703.853.85717,345
Dec 10, 20183.853.853.753.803.80596,426
Dec 07, 20183.853.953.753.903.901,433,297
Dec 06, 20183.954.003.703.903.901,526,415
Dec 05, 20183.954.053.953.953.95331,343
Dec 04, 20184.004.054.004.004.00436,627
Dec 03, 20184.104.104.004.004.00466,184
Nov 30, 20184.054.104.054.054.05385,527
Nov 29, 20184.154.204.054.054.05779,689
Nov 28, 20184.254.304.154.154.15392,140
Nov 27, 20184.104.304.004.204.202,003,841
Nov 26, 20184.104.154.104.104.10217,173
Nov 22, 20184.104.154.054.104.10377,716
Nov 21, 20184.154.154.054.104.10497,720
Nov 20, 20184.054.204.054.154.15808,502
Nov 19, 20184.054.154.004.104.10690,687
Nov 16, 20184.004.154.004.104.10791,125
Nov 15, 20184.004.103.954.004.00497,854
Nov 14, 20184.004.053.954.004.00571,692
Nov 13, 20184.004.053.954.004.00547,825
Nov 12, 20184.054.104.004.054.05570,471
Nov 09, 20184.054.103.954.054.05781,892
Nov 07, 2018------
Nov 06, 20184.004.053.953.953.95374,253
Nov 05, 20184.004.003.954.004.00319,396
Nov 02, 20184.054.054.004.004.00525,098
Nov 01, 20184.054.153.954.004.001,104,639
Oct 31, 20184.054.204.004.004.00361,430
Oct 30, 20184.004.304.004.054.051,571,661
Oct 29, 20184.004.103.954.004.00554,649
Oct 26, 20184.104.103.953.953.95545,865
Oct 25, 20184.104.203.904.054.05911,798
Oct 24, 20184.304.404.104.154.15765,947
Oct 23, 20183.954.503.954.204.203,019,782
Oct 22, 20183.853.953.853.853.85438,467
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...