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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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