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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.7	50.32	50.32	51.05	50.05	772,875
December 03, 2025	51.8	50.73	50.73	51.8	50.6	844,001
December 02, 2025	52.24	51.83	51.83	52.67	51.46	580,485
December 01, 2025	52	52.23	52.23	52.8	51.4	1.63M
November 28, 2025	52.9	51.84	51.84	52.94	51.27	1.13M
November 27, 2025	50.82	52.94	52.94	54.6	50.82	8.03M
November 26, 2025	50.61	50.82	50.82	51.25	50.42	646,747
November 25, 2025	51	50.8	50.8	51.15	50.4	863,855
November 24, 2025	50.88	50.66	50.66	51.75	50.4	1.69M
November 21, 2025	51.49	50.91	50.91	51.53	50.81	801,252
November 19, 2025	52.54	51.9	51.9	52.68	51.7	783,076
November 18, 2025	53.7	52.49	52.49	53.99	52.36	1.37M
November 17, 2025	53.9	53.69	53.69	54.37	53.64	749,885
November 14, 2025	53.98	54.02	54.02	54.74	53.9	539,611
November 13, 2025	54.48	53.98	53.98	54.48	53.9	677,462
November 12, 2025	54.22	54.38	54.38	55.59	53.98	1.54M
November 11, 2025	54.03	54.01	54.01	54.59	53.75	1.04M
November 10, 2025	54.5	53.98	53.98	54.78	53.5	589,640
November 07, 2025	54.51	54.45	54.45	54.79	53.8	772,994
November 06, 2025	55	54.55	54.55	55.38	54.3	959,722
November 04, 2025	56.58	55.5	55.5	56.8	55.15	1.24M
November 03, 2025	54.59	56.01	56.01	58.25	54.53	3.6M
October 31, 2025	54.84	54.65	54.65	55.08	54.5	592,121
October 30, 2025	55.15	54.84	54.84	55.32	54.61	940,350
October 29, 2025	55.49	55.32	55.32	55.92	55.01	892,949
October 28, 2025	55.79	55.22	55.22	55.95	55.11	691,773
October 27, 2025	54.83	55.36	55.36	56.94	54.5	3.07M
October 24, 2025	55.15	54.75	54.75	55.5	54.48	982,836
October 23, 2025	56.01	55.03	55.03	56.25	54.6	1.95M
October 21, 2025	55.08	56.01	56.01	56.25	55.08	374,464
October 20, 2025	55.54	55.08	55.08	55.88	55	1.05M
October 17, 2025	55.85	55.47	55.47	56.2	55.01	787,254
October 16, 2025	56.05	56.1	56.1	56.85	55.71	678,344
October 15, 2025	56.01	56.19	56.19	56.5	55.88	543,606
October 14, 2025	57.12	55.86	55.86	57.15	55.5	1.15M
October 13, 2025	57.2	57.12	57.12	57.41	56.5	1.03M
October 10, 2025	56.69	57.7	57.7	59.59	56.41	3.5M
October 09, 2025	57.4	56.47	56.47	57.47	56.12	1.05M
October 08, 2025	58.8	57.48	57.48	59.64	57.1	1.92M
October 07, 2025	57.22	58.68	58.68	60.08	56.3	5.95M
October 06, 2025	57	57.22	57.22	57.98	56.61	1.44M
October 03, 2025	55.18	56.53	56.53	57	55.12	854,352
October 01, 2025	55.04	55.14	55.14	55.5	54.61	829,067
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

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