Tata Teleservices (Maharashtra) Limited - TTML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	55.14	55.02	55.02	55.51	54.85	433,964
September 29, 2025	55.7	54.95	54.95	56.29	54.8	782,203
September 26, 2025	55.81	55.57	55.57	57.5	55.3	2.12M
September 25, 2025	56.75	55.82	55.82	56.86	55.75	695,656
September 24, 2025	56.95	56.52	56.52	57.99	56.21	907,884
September 23, 2025	57.18	56.89	56.89	57.19	56.8	792,565
September 22, 2025	57.7	57.24	57.24	58.3	57.1	924,424
September 19, 2025	57.69	57.7	57.7	58.82	57.5	1.61M
September 18, 2025	58.59	57.98	57.98	58.75	57.89	1.09M
September 17, 2025	59	58.33	58.33	59.39	58.16	1.28M
September 16, 2025	57.8	58.79	58.79	60.62	57.59	5.91M
September 15, 2025	57.25	57.74	57.74	58.95	57.17	1.13M
September 12, 2025	57.5	57.08	57.08	57.8	56.9	779,625
September 11, 2025	57.09	57.18	57.18	58.18	57	886,739
September 10, 2025	57.06	57.05	57.05	57.55	57	697,182
September 09, 2025	57.7	56.99	56.99	57.95	56.6	857,194
September 08, 2025	57	57.12	57.12	58.05	56.6	417,492
September 05, 2025	57.35	57.49	57.49	57.86	56	652,329
September 04, 2025	58.05	57.06	57.06	58.3	57	445,943
September 03, 2025	58.05	57.95	57.95	58.75	57.65	717,619
September 02, 2025	56.4	58.75	58.75	58.75	56	739,861
September 01, 2025	56.1	55.96	55.96	56.64	55.75	500,314
August 29, 2025	56.25	56.1	56.1	57	55.94	434,255
August 28, 2025	56.15	56.22	56.22	57.8	56	501,967
August 26, 2025	58.14	57.14	57.14	58.59	57	642,272
August 25, 2025	59.04	58.14	58.14	59.04	58	401,915
August 22, 2025	58.45	59.04	59.04	59.74	57.81	486,468
August 21, 2025	59.8	58.54	58.54	59.95	58.5	511,017
August 20, 2025	59	58.89	58.89	60.89	58.5	763,513
August 19, 2025	59	59.2	59.2	60	58.5	544,468
August 18, 2025	58.16	58.7	58.7	59.2	58.16	577,343
August 14, 2025	59	58.16	58.16	59	57.4	397,547
August 13, 2025	59.14	58.82	58.82	59.5	58.26	407,427
August 12, 2025	57.71	59.14	59.14	59.99	57.5	603,921
August 11, 2025	57.5	57.7	57.7	58	57.3	455,226
August 08, 2025	58.1	57.56	57.56	59	57.16	538,385
August 07, 2025	57.2	57.13	57.13	58	55.9	560,486
August 06, 2025	57.85	57.1	57.1	58.4	56.25	396,052
August 05, 2025	58.46	57.81	57.81	59.5	57.62	426,393
August 04, 2025	58.75	58.47	58.47	59.4	57.31	640,085
August 01, 2025	58.86	58.76	58.76	60	58.3	508,434
July 31, 2025	59.35	59.15	59.15	60.91	57.65	491,846
July 30, 2025	60.3	59.64	59.64	60.98	59.5	517,341
July 29, 2025	60.42	60.53	60.53	61	59.6	513,917
July 28, 2025	61.98	60.42	60.42	61.98	60.1	496,560
July 25, 2025	62.9	61.55	61.55	62.96	61.1	903,643
July 24, 2025	64.39	62.96	62.96	64.6	62.9	610,403
July 23, 2025	63	63.59	63.59	65.55	62.9	1.85M
July 22, 2025	63.38	62.64	62.64	63.38	62.55	419,141
July 21, 2025	63.35	62.78	62.78	63.49	62.61	495,161
July 18, 2025	64.05	62.57	62.57	64.4	62.4	1.06M
July 17, 2025	64.3	64.05	64.05	64.9	64	459,134
July 16, 2025	64.78	64.24	64.24	64.88	64	435,839
July 15, 2025	64.9	64.46	64.46	65.48	64.02	573,904
July 14, 2025	64.4	64.51	64.51	64.84	63.58	551,719
July 11, 2025	64.9	64.22	64.22	65	64	569,304
July 10, 2025	64.9	65.14	65.14	65.45	64.5	533,690
July 09, 2025	65.33	64.72	64.72	65.5	64.6	657,068
July 08, 2025	65.25	65.33	65.33	65.5	64.51	635,317
July 07, 2025	65.2	65.12	65.12	66	65.02	647,766

Tata Teleservices (Maharashtra) Limited (TTML.NS) NSE