Tamilnadu Telecommunications Limited (TNTELE.NS) NSE
8.99
+0.31(+3.57%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.99
+0.31(+3.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.2 | 8.99 | 8.99 | 9.2 | 8.7 | 27,326 |
| April 01, 2026 | 8.78 | 8.68 | 8.68 | 8.78 | 8.32 | 9,490 |
| March 30, 2026 | 8.95 | 8.11 | 8.11 | 8.95 | 8.03 | 27,499 |
| March 27, 2026 | 8.88 | 8.55 | 8.55 | 9.11 | 8.27 | 31,907 |
| March 25, 2026 | 8.56 | 9.07 | 9.07 | 9.4 | 8.15 | 15,979 |
| March 24, 2026 | 8.57 | 8.57 | 8.57 | 8.98 | 8.26 | 4,443 |
| March 23, 2026 | 9.11 | 8.53 | 8.53 | 9.47 | 8.41 | 24,093 |
| March 19, 2026 | 9.23 | 9.11 | 9.11 | 9.4 | 8.71 | 15,978 |
| March 18, 2026 | 8.33 | 9.1 | 9.1 | 9.15 | 7.81 | 43,017 |
| March 17, 2026 | 8.6 | 8.32 | 8.32 | 8.6 | 8.25 | 5,083 |
| March 16, 2026 | 8.16 | 8.42 | 8.42 | 8.74 | 8.1 | 7,211 |
| March 13, 2026 | 8.97 | 8.51 | 8.51 | 8.97 | 8.5 | 9,291 |
| March 12, 2026 | 9.05 | 8.7 | 8.7 | 9.05 | 8.65 | 8,056 |
| March 11, 2026 | 8.77 | 8.93 | 8.93 | 8.99 | 8.58 | 7,706 |
| March 10, 2026 | 8.75 | 8.77 | 8.77 | 9.39 | 8.5 | 21,858 |
| March 09, 2026 | 8.58 | 8.95 | 8.95 | 9.05 | 8.58 | 4,475 |
| March 06, 2026 | 9.03 | 8.76 | 8.76 | 9.15 | 8.72 | 4,506 |
| March 05, 2026 | 8.76 | 9.03 | 9.03 | 9.18 | 8.55 | 13,186 |
| March 02, 2026 | 8.12 | 9.26 | 9.26 | 9.53 | 8.12 | 48,901 |
| February 27, 2026 | 9.2 | 8.69 | 8.69 | 9.2 | 8.5 | 5,792 |
| February 26, 2026 | 8.74 | 8.82 | 8.82 | 8.95 | 8.42 | 17,142 |
| February 25, 2026 | 8.86 | 8.72 | 8.72 | 9 | 8.68 | 18,331 |
| February 24, 2026 | 8.45 | 8.68 | 8.68 | 9.19 | 8.45 | 79,650 |
| February 23, 2026 | 8.68 | 8.36 | 8.36 | 8.95 | 8.19 | 9,043 |
| February 20, 2026 | 9 | 8.68 | 0 | 9 | 8.51 | 6,331 |
| February 19, 2026 | 8.5 | 8.88 | 0 | 9.29 | 8.5 | 10,597 |
| February 18, 2026 | 8.76 | 8.73 | 0 | 8.98 | 8.61 | 9,233 |
| February 17, 2026 | 8.72 | 8.76 | 0 | 8.95 | 8.41 | 9,037 |
| February 16, 2026 | 9.08 | 8.72 | 0 | 9.1 | 8.4 | 29,120 |
| February 13, 2026 | 8.81 | 8.9 | 0 | 9.17 | 8.3 | 40,671 |
| February 12, 2026 | 9.01 | 8.81 | 0 | 9.01 | 8.8 | 8,677 |
| February 11, 2026 | 9.24 | 8.8 | 0 | 9.44 | 8.78 | 17,352 |
| February 10, 2026 | 8.93 | 9.06 | 0 | 9.2 | 8.93 | 39,394 |
| February 09, 2026 | 8.85 | 9.01 | 0 | 9.35 | 8.85 | 31,033 |
| February 06, 2026 | 8.91 | 8.84 | 0 | 9.15 | 8.8 | 6,809 |
| February 05, 2026 | 9.32 | 8.92 | 0 | 9.4 | 8.31 | 39,951 |
| February 04, 2026 | 9.18 | 8.99 | 0 | 9.18 | 8.77 | 20,772 |
| February 03, 2026 | 8.96 | 9 | 0 | 9.37 | 8.84 | 16,375 |
| February 02, 2026 | 9.04 | 9 | 0 | 9.09 | 8.81 | 8,179 |
| February 01, 2026 | 9.49 | 8.82 | 0 | 9.49 | 8.8 | 4,883 |
| January 30, 2026 | 8.98 | 9.1 | 0 | 9.14 | 8.72 | 45,877 |
| January 29, 2026 | 9.42 | 8.98 | 0 | 9.42 | 8.7 | 30,256 |
| January 28, 2026 | 8.5 | 9 | 0 | 9.15 | 8.5 | 24,061 |
| January 27, 2026 | 9.12 | 8.73 | 0 | 9.14 | 8.69 | 27,049 |
| January 23, 2026 | 9.54 | 9.14 | 0 | 9.54 | 8.81 | 25,416 |
| January 22, 2026 | 9.4 | 9.16 | 0 | 9.45 | 8.9 | 13,887 |
| January 21, 2026 | 8.98 | 9.17 | 0 | 9.33 | 8.98 | 38,928 |
| January 20, 2026 | 9.19 | 8.98 | 0 | 9.64 | 8.84 | 31,338 |
| January 19, 2026 | 9.5 | 9.19 | 0 | 9.5 | 9.06 | 17,971 |
| January 16, 2026 | 9.89 | 9.51 | 0 | 9.89 | 9.35 | 5,698 |
| January 14, 2026 | 9.8 | 9.71 | 0 | 9.9 | 9.24 | 23,424 |
| January 13, 2026 | 9.35 | 9.55 | 0 | 9.61 | 9.35 | 11,639 |
| January 12, 2026 | 9.16 | 9.38 | 0 | 9.61 | 9.16 | 69,675 |
| January 09, 2026 | 9.15 | 9.16 | 0 | 9.74 | 9.09 | 26,397 |
| January 08, 2026 | 10.01 | 9.5 | 0 | 10.12 | 9.47 | 52,525 |
| January 07, 2026 | 9.7 | 9.95 | 0 | 10.1 | 9.7 | 20,649 |
| January 06, 2026 | 9.9 | 9.85 | 0 | 10.1 | 9.8 | 13,609 |
| January 05, 2026 | 10.54 | 9.99 | 0 | 10.54 | 9.92 | 5,919 |
| January 02, 2026 | 10 | 10.08 | 0 | 10.49 | 10 | 8,959 |
| January 01, 2026 | 10.4 | 10.12 | 0 | 10.4 | 9.94 | 5,630 |