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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	66.15	65.79	65.79	66.5	65.56	829,778
July 03, 2025	65.65	66.09	66.09	66.46	65.5	852,109
July 02, 2025	66.6	65.9	65.9	66.69	65.42	898,203
July 01, 2025	66.5	66.09	66.09	66.98	65.55	790,840
June 30, 2025	67	66.09	66.09	67.02	65	1.47M
June 27, 2025	68.01	67.02	67.02	68.49	66.11	1.2M
June 26, 2025	67.91	67.3	67.3	69.75	66.1	2.45M
June 25, 2025	63.93	66.8	66.8	66.8	63.93	1.58M
June 24, 2025	64.2	63.62	63.62	64.9	63.5	1.36M
June 23, 2025	63.3	63.53	63.53	64.9	62.3	1.44M
June 20, 2025	63	63.62	63.62	65.08	62	1.68M
June 19, 2025	66	63.96	63.96	67.89	63.65	1.88M
June 18, 2025	68.77	66.52	66.52	69.4	65.6	1.84M
June 17, 2025	71.1	68.77	68.77	72.2	68.4	1.8M
June 16, 2025	72.4	71.81	71.81	72.45	66.94	25.87M

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