Tamilnadu Telecommunications Limited - TNTELE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.09	10.26	10.26	10.39	10.09	12,652
December 23, 2025	10.38	10.09	10.09	10.44	9.63	36,085
December 22, 2025	10.12	10.13	10.13	10.57	10	32,325
December 19, 2025	10.2	10.19	10.19	10.45	10	23,757
December 18, 2025	10.49	9.99	9.99	10.49	9.85	9,591
December 17, 2025	10.73	10.3	10.3	10.73	10	18,299
December 16, 2025	10.16	10.34	10.34	10.6	10.16	19,553
December 15, 2025	9.66	10.11	10.11	10.51	9.6	48,603
December 12, 2025	10.09	10.01	10.01	10.23	9.93	12,599
December 11, 2025	10.13	9.89	9.89	10.38	9.8	13,064
December 10, 2025	9.99	10.08	10.08	10.29	9.57	27,334
December 09, 2025	10.38	9.9	9.9	10.38	9.81	30,133
December 08, 2025	10.7	10.11	10.11	10.7	9.73	33,071
December 05, 2025	10.27	10.24	10.24	10.67	9.95	19,660
December 04, 2025	10.02	10.22	10.22	10.35	9.7	27,622
December 03, 2025	9.85	10.02	10.02	10.35	9.84	10,997
December 02, 2025	10.49	10.1	10.1	10.49	9.75	34,736
December 01, 2025	10.33	10.2	10.2	10.52	10.03	26,383
November 28, 2025	10.43	10.54	10.54	10.74	10.38	9,619
November 27, 2025	10.62	10.38	10.38	10.75	10.22	27,612
November 26, 2025	10.54	10.36	10.36	10.65	10.08	21,698
November 25, 2025	10.55	10.37	10.37	10.55	9.78	17,787
November 24, 2025	10.03	10.18	10.18	10.49	10	32,843
November 21, 2025	10.49	10.18	10.18	10.49	9.94	22,461
November 19, 2025	10.54	10.52	10.52	11.26	10.37	109,909
November 18, 2025	11.74	10.88	10.88	11.74	10.86	108,382
November 17, 2025	11.87	11.44	11.44	12.35	11.26	60,930
November 14, 2025	12.01	11.84	11.84	12.37	11.78	13,559
November 13, 2025	12.12	12.01	12.01	12.24	11.64	50,552
November 12, 2025	12.25	11.81	11.81	12.25	11.51	20,826
November 11, 2025	11.8	11.91	11.91	12.07	11.49	26,367
November 10, 2025	11.99	11.66	11.66	11.99	11.59	25,444
November 07, 2025	11.37	11.59	11.59	11.71	11.3	25,823
November 06, 2025	11.55	11.37	11.37	11.92	11.33	52,821
November 04, 2025	11.99	11.92	11.92	12.6	11.74	37,942
November 03, 2025	12.59	12.05	12.05	12.61	11.96	105,846
October 31, 2025	12.94	12.59	12.59	12.94	12.14	45,742
October 30, 2025	13.1	12.51	12.51	13.1	12.4	34,114
October 29, 2025	13.19	12.8	12.8	13.19	12.25	52,334
October 28, 2025	12.33	12.78	12.78	12.99	12.33	52,007
October 27, 2025	13	12.57	12.57	13.34	12.4	47,960
October 24, 2025	13.42	12.87	12.87	13.42	12.35	53,670
October 23, 2025	13.85	12.91	12.91	13.85	12.68	38,699
October 21, 2025	12.78	13.26	13.26	13.37	12.31	59,247
October 20, 2025	14.11	12.78	12.78	14.11	12.78	47,084
October 17, 2025	12.9	13.46	13.46	13.46	12.88	61,035
October 16, 2025	12.21	12.82	12.82	12.82	12.06	39,350
October 15, 2025	11.87	12.21	12.21	12.85	11.87	64,410
October 14, 2025	12.47	12.47	12.47	12.99	12.47	102,503
October 13, 2025	13.13	13.13	13.13	13.13	13.13	5,154
October 10, 2025	13.83	13.83	13.83	13.83	13.83	7,841
October 09, 2025	15.58	14.56	14.56	15.74	14.56	115,403
October 08, 2025	14.58	15.33	15.33	15.33	14.58	110,532
October 07, 2025	13.5	13.94	13.94	13.94	13.49	118,493
October 06, 2025	12.68	12.68	12.68	12.68	11.67	76,226
October 03, 2025	11.46	11.53	11.53	11.53	11.2	29,219
October 01, 2025	10.78	10.99	10.99	11.1	10.5	34,458
September 30, 2025	10.66	10.78	10.78	11.62	10.66	27,023
September 29, 2025	11.35	11.2	11.2	11.78	10.83	19,838
September 26, 2025	11.31	11.3	11.3	11.99	11.28	48,078

Tamilnadu Telecommunications Limited (TNTELE.NS) NSE