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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.91	42.91	42.91	43.21	42.27	978,527
February 19, 2026	43.35	42.91	42.91	43.53	42.71	1.25M
February 18, 2026	43.53	43.21	43.21	43.82	42.99	967,107
February 17, 2026	43.34	43.38	43.38	44.89	43.11	1.84M
February 16, 2026	43.3	43.06	43.06	43.54	42.82	967,029
February 13, 2026	44.48	43.54	43.54	44.48	43.3	865,661
February 12, 2026	45.41	44.7	44.7	45.56	44.52	1.47M
February 11, 2026	46.7	45.44	45.44	46.75	45.19	1.62M
February 10, 2026	45.13	46.41	46.41	47.85	45.13	7.08M
February 09, 2026	44.11	44.96	44.96	45.55	43.82	2.55M
February 06, 2026	43.98	43.77	43.77	44.28	43	1.34M
February 05, 2026	44.96	43.95	43.95	44.96	43.72	1.04M
February 04, 2026	44.41	44.96	44.96	45.58	44.06	1.75M
February 03, 2026	45	44.06	44.06	46.5	43.87	2.53M
February 02, 2026	45.06	43.96	43.96	45.18	42.66	2.67M
February 01, 2026	45.9	45.14	45.14	46.4	44.56	2.66M
January 30, 2026	42	45.66	45.66	47.5	41.7	30.82M
January 29, 2026	44	42.57	42.57	44.02	42.17	1.51M
January 28, 2026	42.6	43.77	43.77	43.95	42.59	1.87M
January 27, 2026	42.55	42.41	42.41	42.83	41.07	2.5M
January 23, 2026	43.4	42.4	42.4	43.45	42	1.26M
January 22, 2026	43	43.48	43.48	44.57	42.9	1.91M
January 21, 2026	43.65	42.75	42.75	43.89	41.9	3.94M
January 20, 2026	45	43.66	43.66	45.44	42.63	6.85M
January 19, 2026	45.9	45.02	45.02	45.99	44.95	1.5M
January 16, 2026	46.51	46	46	46.64	45.9	1.13M
January 14, 2026	46.7	46.5	46.5	47.02	46.27	1.16M
January 13, 2026	46.58	46.7	46.7	47.71	46.22	2.82M
January 12, 2026	46.73	46.1	46.1	47	45.03	2.09M
January 09, 2026	48	46.7	46.7	48.22	45	2.44M
January 08, 2026	48.28	47.68	47.68	48.42	47.4	1.46M
January 07, 2026	48.49	48.3	48.3	48.68	48.05	1.53M
January 06, 2026	49.47	48.49	48.49	49.6	48.25	2.71M
January 05, 2026	49.89	49.47	49.47	50.1	49.4	1.17M
January 02, 2026	49.8	49.79	49.79	49.98	49.28	1.55M
January 01, 2026	49.57	49.56	49.56	49.92	49.4	1.39M
December 31, 2025	49.84	49.57	49.57	50.41	49.4	3.11M
December 30, 2025	49.23	49.71	49.71	50.36	49.1	3.64M
December 29, 2025	50.14	49.23	49.23	50.3	49	2.38M
December 26, 2025	50.2	50.14	50.14	50.68	50.05	1.92M
December 24, 2025	49.94	50.97	50.97	53.14	49.7	17.13M
December 23, 2025	50.1	49.57	49.57	50.15	49.4	2.23M
December 22, 2025	50.4	49.93	49.93	50.6	49.62	1.99M
December 19, 2025	49.9	49.87	49.87	50.86	49.51	5.65M
December 18, 2025	50.45	49.9	49.9	50.47	49.15	4.48M
December 17, 2025	50.9	50.63	50.63	51.3	49.86	8.29M
December 16, 2025	48.74	51.36	51.36	54.7	48.5	133.47M
December 15, 2025	49.04	48.69	48.69	49.05	48.4	2.52M
December 12, 2025	50.44	49.1	49.1	50.73	48.62	7.03M
December 11, 2025	51.06	50.72	50.72	51.39	48.83	13.7M
December 10, 2025	52.3	51.49	51.49	53.23	50.01	36.61M
December 09, 2025	45.95	53.77	53.77	54.78	45.66	115.2M
December 08, 2025	49.16	45.65	45.65	49.5	44.52	6.45M
December 05, 2025	50.32	49.14	49.14	50.46	48.83	1.53M
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

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