Tamilnadu Telecommunications Ltd. TNTELE
NSE · India · Producer Manufacturing
INR 11.56-1.28 (-9.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 11.56 | -9.97% | INR 11.56 | INR 11.56 | INR 11.56 | 37.04K |
| 2026-09-30 | INR 12.84 | -9.96% | INR 13.11 | INR 13.20 | INR 12.84 | 217.12K |
| 2026-09-29 | INR 14.26 | +19.93% | INR 13.50 | INR 14.26 | INR 13.11 | 510.37K |
| 2026-09-28 | INR 11.89 | +19.98% | INR 9.99 | INR 11.89 | INR 9.60 | 172.41K |
| 2026-09-25 | INR 9.91 | +6.44% | INR 9.46 | INR 10.44 | INR 9.03 | 92.72K |
| 2026-09-24 | INR 9.31 | +2.76% | INR 9.15 | INR 9.48 | INR 8.52 | 75.33K |
| 2026-09-23 | INR 9.06 | -0.55% | INR 9.15 | INR 9.60 | INR 8.42 | 44.58K |
| 2026-09-22 | INR 9.11 | -1.41% | INR 9.89 | INR 9.89 | INR 8.95 | 22.55K |
| 2026-09-21 | INR 9.24 | +4.29% | INR 8.77 | INR 9.40 | INR 8.77 | 76.87K |
| 2026-09-18 | INR 8.86 | +0.23% | INR 8.72 | INR 9.10 | INR 8.71 | 7.39K |
| 2026-09-17 | INR 8.84 | +1.38% | INR 8.99 | INR 8.99 | INR 8.52 | 13.15K |
| 2026-09-16 | INR 8.72 | -2.24% | INR 8.86 | INR 8.99 | INR 8.40 | 5.38K |
| 2026-09-15 | INR 8.92 | -0.22% | INR 9.14 | INR 9.14 | INR 8.42 | 8.62K |
| 2026-09-11 | INR 8.94 | 0.00% | INR 9.00 | INR 9.34 | INR 8.80 | 21.11K |
| 2026-09-10 | INR 8.94 | +0.56% | INR 8.93 | INR 9.03 | INR 8.81 | 26.71K |
| 2026-09-09 | INR 8.89 | -1.11% | INR 8.81 | INR 9.00 | INR 8.80 | 9.04K |
| 2026-09-08 | INR 8.99 | +0.22% | INR 8.97 | INR 9.08 | INR 8.69 | 18.80K |
| 2026-09-07 | INR 8.97 | +1.01% | INR 8.99 | INR 9.13 | INR 8.88 | 18.90K |
| 2026-09-04 | INR 8.88 | +0.23% | INR 8.83 | INR 9.07 | INR 8.83 | 22.88K |
| 2026-09-03 | INR 8.86 | -1.56% | INR 9.00 | INR 9.00 | INR 8.83 | 22.84K |
| 2026-09-02 | INR 9.00 | 0.00% | INR 9.18 | INR 9.18 | INR 8.83 | 23.18K |
| 2026-09-01 | INR 9.00 | +1.01% | INR 9.08 | INR 9.08 | INR 8.91 | 19.10K |
| 2026-08-31 | INR 8.91 | -0.45% | INR 9.09 | INR 9.09 | INR 8.80 | 32.76K |
| 2026-08-28 | INR 8.95 | +0.45% | INR 9.13 | INR 9.13 | INR 8.91 | 15.40K |
| 2026-08-27 | INR 8.91 | -1.87% | INR 9.01 | INR 9.40 | INR 8.87 | 13.53K |
| 2026-08-26 | INR 9.08 | +0.44% | INR 9.05 | INR 9.80 | INR 8.82 | 40.30K |
| 2026-08-25 | INR 9.04 | -0.22% | INR 9.16 | INR 9.16 | INR 8.81 | 28.86K |
| 2026-08-24 | INR 9.06 | +1.23% | INR 8.95 | INR 9.10 | INR 8.95 | 13.06K |
| 2026-08-21 | INR 8.95 | +0.45% | INR 9.12 | INR 9.12 | INR 8.86 | 3.94K |
| 2026-08-20 | INR 8.91 | -0.89% | INR 9.10 | INR 9.10 | INR 8.81 | 9.07K |
| 2026-08-19 | INR 8.99 | -0.77% | INR 9.13 | INR 9.13 | INR 8.80 | 4.81K |
| 2026-08-18 | INR 9.06 | +1.12% | INR 9.00 | INR 9.14 | INR 8.91 | 16.04K |
| 2026-08-17 | INR 8.96 | -0.88% | INR 9.20 | INR 9.20 | INR 8.90 | 18.33K |
| 2026-08-14 | INR 9.04 | +0.22% | INR 9.29 | INR 9.29 | INR 8.96 | 13.90K |
| 2026-08-13 | INR 9.02 | -0.77% | INR 9.37 | INR 9.37 | INR 9.01 | 24.58K |
| 2026-08-12 | INR 9.09 | -1.30% | INR 9.21 | INR 9.67 | INR 9.03 | 10.29K |
| 2026-08-11 | INR 9.21 | -0.11% | INR 9.39 | INR 9.89 | INR 9.11 | 28.94K |
| 2026-08-10 | INR 9.22 | +2.10% | INR 9.00 | INR 9.49 | INR 8.96 | 75.36K |
| 2026-08-07 | INR 9.03 | +1.12% | INR 9.20 | INR 9.90 | INR 8.91 | 49.02K |
| 2026-08-06 | INR 8.93 | +0.34% | INR 9.12 | INR 9.22 | INR 8.91 | 32.78K |
| 2026-08-05 | INR 8.90 | -1.22% | INR 8.97 | INR 9.15 | INR 8.89 | 23.46K |
| 2026-08-04 | INR 9.01 | -1.10% | INR 9.22 | INR 9.22 | INR 8.93 | 17.61K |
| 2026-08-03 | INR 9.11 | +0.33% | INR 9.08 | INR 9.24 | INR 9.00 | 6.20K |
| 2026-07-31 | INR 9.08 | +0.78% | INR 9.19 | INR 9.29 | INR 8.80 | 26.17K |
| 2026-07-30 | INR 9.01 | +1.46% | INR 9.28 | INR 9.28 | INR 8.96 | 13.82K |
| 2026-07-29 | INR 8.88 | -3.48% | INR 9.75 | INR 9.75 | INR 8.61 | 35.91K |
| 2026-07-28 | INR 9.20 | +1.21% | INR 9.25 | INR 9.55 | INR 9.02 | 34.83K |
| 2026-07-27 | INR 9.09 | -0.55% | INR 9.14 | INR 9.29 | INR 8.86 | 56.57K |
| 2026-07-24 | INR 9.14 | +2.93% | INR 9.14 | INR 9.23 | INR 8.89 | 19.74K |
| 2026-07-23 | INR 8.88 | -1.77% | INR 9.18 | INR 9.18 | INR 8.80 | 12.78K |
| 2026-07-22 | INR 9.04 | -0.44% | INR 9.30 | INR 9.30 | INR 8.90 | 27.67K |
| 2026-07-21 | INR 9.08 | +0.67% | INR 9.11 | INR 9.22 | INR 9.03 | 6.28K |
| 2026-07-20 | INR 9.02 | -0.88% | INR 9.02 | INR 9.14 | INR 8.30 | 47.01K |
| 2026-07-17 | INR 9.10 | 0.00% | INR 9.10 | INR 9.38 | INR 9.07 | 20.29K |
| 2026-07-16 | INR 9.10 | -2.36% | INR 9.32 | INR 9.48 | INR 9.02 | 19.90K |
| 2026-07-15 | INR 9.32 | +1.08% | INR 9.40 | INR 9.97 | INR 9.01 | 71.02K |
| 2026-07-14 | INR 9.22 | -2.54% | INR 9.45 | INR 9.55 | INR 9.10 | 13.62K |
| 2026-07-13 | INR 9.46 | +3.84% | INR 9.44 | INR 9.77 | INR 9.02 | 52.41K |
| 2026-07-10 | INR 9.11 | +1.33% | INR 9.29 | INR 9.29 | INR 8.77 | 15.32K |
| 2026-07-09 | INR 8.99 | +2.51% | INR 8.77 | INR 9.19 | INR 8.77 | 5.48K |
| 2026-07-08 | INR 8.77 | -4.78% | INR 9.29 | INR 9.29 | INR 8.75 | 16.10K |
| 2026-07-07 | INR 9.21 | +2.33% | INR 9.00 | INR 9.24 | INR 8.86 | 12.22K |
| 2026-07-06 | INR 9.00 | -1.32% | INR 9.30 | INR 9.30 | INR 8.81 | 18.52K |
| 2026-07-03 | INR 9.12 | -0.76% | INR 9.41 | INR 9.44 | INR 8.70 | 25.04K |
| 2026-07-02 | INR 9.19 | +2.91% | INR 9.01 | INR 9.20 | INR 9.01 | 7.73K |
| 2026-07-01 | INR 8.93 | +0.90% | INR 8.87 | INR 9.11 | INR 8.87 | 8.30K |
| 2026-06-30 | INR 8.85 | -1.45% | INR 8.98 | INR 9.24 | INR 8.40 | 24.50K |
| 2026-06-29 | INR 8.98 | 0.00% | INR 9.02 | INR 9.24 | INR 8.91 | 28.40K |
| 2026-06-26 | INR 8.98 | 0.00% | INR 8.98 | INR 8.98 | INR 8.98 | 0 |
| 2026-06-25 | INR 8.98 | -2.18% | INR 9.20 | INR 9.27 | INR 8.95 | 31.63K |
| 2026-06-24 | INR 9.18 | +1.66% | INR 9.21 | INR 9.30 | INR 8.95 | 4.92K |
| 2026-06-23 | INR 9.03 | -2.69% | INR 9.47 | INR 9.47 | INR 8.90 | 20.10K |
| 2026-06-22 | INR 9.28 | +0.54% | INR 9.02 | INR 9.48 | INR 9.02 | 15.63K |
| 2026-06-19 | INR 9.23 | +1.65% | INR 8.56 | INR 9.79 | INR 8.56 | 20.26K |
| 2026-06-18 | INR 9.08 | -0.98% | INR 9.35 | INR 9.35 | INR 9.03 | 23.24K |
| 2026-06-17 | INR 9.17 | -0.22% | INR 9.04 | INR 9.45 | INR 9.03 | 14.14K |
| 2026-06-16 | INR 9.19 | -1.18% | INR 9.59 | INR 9.59 | INR 8.96 | 44.49K |
| 2026-06-15 | INR 9.30 | +0.54% | INR 9.39 | INR 9.60 | INR 9.11 | 16.39K |
| 2026-06-12 | INR 9.25 | +1.76% | INR 9.09 | INR 9.39 | INR 9.09 | 17.71K |
| 2026-06-11 | INR 9.09 | +0.44% | INR 9.30 | INR 9.30 | INR 8.60 | 12.77K |
| 2026-06-10 | INR 9.05 | -2.06% | INR 9.25 | INR 9.30 | INR 8.38 | 15.69K |
| 2026-06-09 | INR 9.24 | -0.32% | INR 9.23 | INR 9.37 | INR 9.10 | 2.22K |
| 2026-06-08 | INR 9.27 | -2.01% | INR 9.46 | INR 9.65 | INR 9.25 | 12.76K |
| 2026-06-05 | INR 9.46 | 0.00% | INR 9.79 | INR 9.79 | INR 9.10 | 15.36K |
| 2026-06-04 | INR 9.46 | +2.16% | INR 9.99 | INR 10.23 | INR 9.40 | 47.44K |
| 2026-06-03 | INR 9.26 | -2.11% | INR 9.88 | INR 9.88 | INR 9.06 | 10.10K |
| 2026-06-02 | INR 9.46 | -1.97% | INR 9.65 | INR 10.29 | INR 9.09 | 26.51K |
| 2026-06-01 | INR 9.65 | +2.77% | INR 9.40 | INR 10.00 | INR 9.39 | 19.99K |
| 2026-05-29 | INR 9.39 | +1.62% | INR 9.57 | INR 9.57 | INR 9.24 | 9.56K |
| 2026-05-28 | INR 9.24 | 0.00% | INR 9.24 | INR 9.24 | INR 9.24 | 0 |