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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.31	11.3	11.3	11.99	11.28	48,078
September 25, 2025	12.05	11.88	11.88	12.48	11.62	65,827
September 24, 2025	12.64	12.16	12.16	12.64	12.02	14,886
September 23, 2025	12.5	12.64	12.64	13.17	12.47	35,868
September 22, 2025	12.5	12.72	12.72	13.44	12.5	41,395
September 19, 2025	13.28	13.01	13.01	13.79	12.76	26,269
September 18, 2025	13.84	13.34	13.34	14.24	13.22	25,398
September 17, 2025	14.96	13.77	13.77	14.96	13.6	91,334
September 16, 2025	14.3	14.3	14.3	14.3	13.92	49,687
September 15, 2025	13.62	13.62	13.62	13.62	13.35	54,304
September 12, 2025	12.37	12.98	12.98	12.98	12.01	39,583
September 11, 2025	12.32	12.37	12.37	12.9	12.32	87,869
September 10, 2025	13.01	12.97	12.97	13.39	12.97	37,817
September 09, 2025	13.66	13.66	13.66	14.2	13.66	22,109
September 08, 2025	14.38	14.38	14.38	15.1	14.38	27,333
September 05, 2025	13.9	15.14	15.14	15.29	13.84	63,441
September 04, 2025	14.79	14.57	14.57	16.1	14.57	129,771
September 03, 2025	15.34	15.34	15.34	15.34	15.34	8,718
September 02, 2025	16.15	16.15	16.15	16.15	16.15	4,670
September 01, 2025	17.9	17	17	17.9	17	34,168
August 29, 2025	17.2	17.9	17.9	17.9	17.2	39,395
August 28, 2025	17.04	17.05	17.05	17.05	17	31,027
August 26, 2025	15.6	16.24	16.24	16.24	15.6	40,517
August 25, 2025	15.4	15.47	15.47	15.47	15	155,465
August 22, 2025	14.17	14.74	14.74	14.74	14.17	141,824
August 21, 2025	14.46	14.46	14.46	14.46	14.46	5,805
August 20, 2025	14.76	14.76	14.76	14.76	14.76	2,664
August 19, 2025	15.07	15.07	15.07	15.07	15.07	4,918
August 18, 2025	15.38	15.38	15.38	15.38	15.38	1,047
August 14, 2025	15.7	15.7	15.7	15.7	15.7	39,967
August 13, 2025	16.05	16.03	16.03	16.05	16.03	1,718
August 12, 2025	16.36	16.36	16.36	16.36	16.36	577
August 11, 2025	16.7	16.7	16.7	16.7	16.7	2,272
August 08, 2025	17.05	17.05	17.05	17.05	17.05	464
August 07, 2025	17.4	17.4	17.4	17.4	17.4	113
August 06, 2025	17.76	17.76	17.76	17.76	17.76	546
August 05, 2025	18.13	18.13	18.13	18.13	18.13	1,196
August 04, 2025	18.5	18.5	18.5	18.5	18.5	1,678
August 01, 2025	18.88	18.88	18.88	18.88	18.88	1,395
July 31, 2025	19.27	19.27	19.27	19.27	19.27	374
July 30, 2025	19.67	19.67	19.67	19.67	19.67	1,957
July 29, 2025	20.08	20.08	20.08	20.08	20.08	284
July 28, 2025	20.49	20.49	20.49	20.49	20.49	461
July 25, 2025	20.91	20.91	20.91	20.91	20.91	510
July 24, 2025	21.34	21.34	21.34	21.34	21.34	2,073
July 23, 2025	21.78	21.78	21.78	21.78	21.78	22,691
July 22, 2025	22.23	22.23	22.23	22.23	22.23	2,259
July 21, 2025	22.69	22.69	22.69	22.69	22.69	653
July 18, 2025	23.16	23.16	23.16	23.16	23.16	4,177
July 17, 2025	23.64	23.64	23.64	23.64	23.64	4,010
July 16, 2025	24.13	24.13	24.13	24.13	24.13	7,916
July 15, 2025	24.63	24.63	24.63	24.63	24.63	12,922
July 14, 2025	26	25.14	25.14	26	25.14	132,739
July 11, 2025	25.66	25.66	25.66	25.66	25.66	37,762
July 10, 2025	24.44	24.44	24.44	24.44	24.44	11,603
July 09, 2025	23.28	23.28	23.28	23.28	23.28	40,037
July 08, 2025	22.1	22.18	22.18	22.18	21.5	158,616
July 07, 2025	21	21.13	21.13	21.13	21	90,209
July 04, 2025	19.3	20.13	20.13	20.13	19.3	167,852
July 03, 2025	18.4	19.18	19.18	19.18	18.31	549,701

Tamilnadu Telecommunications Limited (TNTELE.NS) NSE