Tata Teleservices (Maharashtra) Limited TTML

NSE · India · Communications

INR 34.82+0.52 (+1.52%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 34.82	+1.52%	INR 35.44	INR 35.55	INR 34.15	8.58M
2026-09-30	INR 34.30	-2.50%	INR 34.86	INR 35.67	INR 34.02	3.43M
2026-09-29	INR 35.18	-2.79%	INR 35.71	INR 35.90	INR 33.93	11.82M
2026-09-28	INR 36.19	+5.08%	INR 35.01	INR 37.90	INR 34.37	79.43M
2026-09-25	INR 34.44	-1.66%	INR 35.25	INR 35.25	INR 33.84	1.78M
2026-09-24	INR 35.02	-1.71%	INR 35.48	INR 35.50	INR 34.90	976.51K
2026-09-23	INR 35.63	+0.03%	INR 35.64	INR 36.09	INR 35.50	1.08M
2026-09-22	INR 35.62	+0.74%	INR 35.25	INR 35.99	INR 35.25	1.18M
2026-09-21	INR 35.36	-1.04%	INR 35.80	INR 35.92	INR 35.26	893.06K
2026-09-18	INR 35.73	-2.48%	INR 36.20	INR 36.33	INR 35.56	1.52M
2026-09-17	INR 36.64	+4.03%	INR 35.00	INR 38.25	INR 34.95	3.20M
2026-09-16	INR 35.22	-2.57%	INR 36.15	INR 36.20	INR 34.62	1.88M
2026-09-15	INR 36.15	+1.54%	INR 36.01	INR 36.92	INR 35.85	2.84M
2026-09-14	INR 35.60	0.00%	INR 35.60	INR 35.60	INR 35.60	0
2026-09-11	INR 35.60	-0.86%	INR 35.81	INR 35.81	INR 35.31	1.10M
2026-09-10	INR 35.91	-0.61%	INR 36.14	INR 36.64	INR 35.90	1.25M
2026-09-09	INR 36.13	-0.99%	INR 36.55	INR 36.55	INR 36.00	1.21M
2026-09-08	INR 36.49	-2.30%	INR 37.30	INR 37.31	INR 36.30	1.57M
2026-09-07	INR 37.35	-1.03%	INR 37.74	INR 38.09	INR 36.60	1.33M
2026-09-04	INR 37.74	-0.71%	INR 38.00	INR 38.45	INR 37.65	1.38M
2026-09-03	INR 38.01	+0.03%	INR 38.25	INR 38.25	INR 37.82	978.49K
2026-09-02	INR 38.00	-2.36%	INR 38.74	INR 38.74	INR 37.81	1.75M
2026-09-01	INR 38.92	+0.88%	INR 39.00	INR 39.40	INR 38.21	2.32M
2026-08-31	INR 38.58	-0.67%	INR 39.00	INR 39.10	INR 37.82	3.06M
2026-08-28	INR 38.84	+6.53%	INR 36.46	INR 40.50	INR 36.44	50.96M
2026-08-27	INR 36.46	-2.54%	INR 37.50	INR 37.68	INR 36.30	1.48M
2026-08-26	INR 37.41	-0.37%	INR 37.65	INR 38.00	INR 37.28	1.07M
2026-08-25	INR 37.55	+0.48%	INR 37.79	INR 38.12	INR 37.40	1.39M
2026-08-24	INR 37.37	-1.09%	INR 37.96	INR 38.36	INR 37.25	1.05M
2026-08-21	INR 37.78	+0.88%	INR 37.41	INR 38.27	INR 37.41	1.25M
2026-08-20	INR 37.45	-0.58%	INR 37.67	INR 37.96	INR 37.40	863.06K
2026-08-19	INR 37.67	-0.48%	INR 37.82	INR 37.92	INR 37.44	1.29M
2026-08-18	INR 37.85	-0.79%	INR 38.00	INR 38.35	INR 37.60	914.90K
2026-08-17	INR 38.15	-1.14%	INR 38.59	INR 38.99	INR 38.05	865.90K
2026-08-14	INR 38.59	-0.39%	INR 38.78	INR 38.88	INR 38.44	882.70K
2026-08-13	INR 38.74	+1.49%	INR 38.10	INR 40.32	INR 38.01	6.81M
2026-08-12	INR 38.17	-1.65%	INR 38.75	INR 38.81	INR 38.00	1.10M
2026-08-11	INR 38.81	-0.54%	INR 39.05	INR 39.15	INR 38.70	747.26K
2026-08-10	INR 39.02	-0.89%	INR 39.22	INR 39.38	INR 39.00	818.33K
2026-08-07	INR 39.37	-0.51%	INR 39.51	INR 39.80	INR 39.20	790.88K
2026-08-06	INR 39.57	-0.70%	INR 40.00	INR 40.05	INR 39.52	902.89K
2026-08-05	INR 39.85	-0.08%	INR 39.93	INR 40.20	INR 39.79	876.70K
2026-08-04	INR 39.88	-0.82%	INR 40.45	INR 40.45	INR 39.82	738.28K
2026-08-03	INR 40.21	+0.65%	INR 40.75	INR 40.87	INR 40.11	1.28M
2026-07-31	INR 39.95	+0.96%	INR 40.38	INR 41.20	INR 39.51	3.37M
2026-07-30	INR 39.57	-0.45%	INR 40.60	INR 40.60	INR 39.30	2.42M
2026-07-29	INR 39.75	+1.98%	INR 38.34	INR 40.40	INR 38.34	1.69M
2026-07-28	INR 38.98	-1.27%	INR 38.53	INR 41.16	INR 38.53	3.27M
2026-07-27	INR 39.48	+0.25%	INR 40.50	INR 40.50	INR 39.39	1.35M
2026-07-24	INR 39.38	-0.05%	INR 40.50	INR 40.50	INR 38.75	3.13M
2026-07-23	INR 39.40	-2.96%	INR 39.04	INR 39.98	INR 39.04	2.74M
2026-07-22	INR 40.60	+1.12%	INR 40.15	INR 42.82	INR 39.52	13.84M
2026-07-21	INR 40.15	-0.22%	INR 41.10	INR 41.16	INR 39.75	1.23M
2026-07-20	INR 40.24	-0.10%	INR 41.25	INR 41.25	INR 39.02	1.40M
2026-07-17	INR 40.28	-1.01%	INR 40.77	INR 40.78	INR 40.00	936.42K
2026-07-16	INR 40.69	+0.05%	INR 40.73	INR 41.28	INR 40.40	1.11M
2026-07-15	INR 40.67	+0.15%	INR 40.62	INR 40.95	INR 40.30	836.41K
2026-07-14	INR 40.61	-1.24%	INR 41.11	INR 41.28	INR 40.50	976.31K
2026-07-13	INR 41.12	-0.39%	INR 40.72	INR 41.37	INR 40.57	956.24K
2026-07-10	INR 41.28	+1.95%	INR 40.84	INR 41.85	INR 40.77	1.39M
2026-07-09	INR 40.49	+0.40%	INR 40.55	INR 41.12	INR 40.19	1.41M
2026-07-08	INR 40.33	-3.08%	INR 41.60	INR 41.60	INR 40.06	1.51M
2026-07-07	INR 41.61	-1.51%	INR 42.24	INR 42.24	INR 41.50	1.28M
2026-07-06	INR 42.25	-1.22%	INR 42.77	INR 43.09	INR 42.05	1.35M
2026-07-03	INR 42.77	-0.70%	INR 43.50	INR 43.50	INR 42.54	1.20M
2026-07-02	INR 43.07	-0.25%	INR 43.48	INR 43.69	INR 42.85	1.90M
2026-07-01	INR 43.18	+0.86%	INR 43.14	INR 43.98	INR 42.73	2.20M
2026-06-30	INR 42.81	+1.90%	INR 42.49	INR 43.45	INR 41.91	3.34M
2026-06-29	INR 42.01	-1.80%	INR 42.78	INR 42.79	INR 41.71	1.73M
2026-06-26	INR 42.78	0.00%	INR 42.78	INR 42.78	INR 42.78	0
2026-06-25	INR 42.78	-0.49%	INR 43.40	INR 43.49	INR 42.59	1.90M
2026-06-24	INR 42.99	-1.15%	INR 43.56	INR 43.71	INR 42.88	1.64M
2026-06-23	INR 43.49	-2.62%	INR 44.60	INR 44.84	INR 43.28	1.88M
2026-06-22	INR 44.66	+1.06%	INR 44.21	INR 45.25	INR 44.21	2.16M
2026-06-19	INR 44.19	-1.56%	INR 44.89	INR 45.46	INR 44.02	3.31M
2026-06-18	INR 44.89	-1.28%	INR 45.79	INR 45.79	INR 44.72	2.96M
2026-06-17	INR 45.47	+1.47%	INR 45.10	INR 47.57	INR 45.02	11.79M
2026-06-16	INR 44.81	-1.86%	INR 45.99	INR 46.12	INR 44.61	3.02M
2026-06-15	INR 45.66	-1.68%	INR 47.00	INR 47.19	INR 45.52	5.96M
2026-06-12	INR 46.44	+10.18%	INR 42.86	INR 47.89	INR 42.22	55.07M
2026-06-11	INR 42.15	-0.82%	INR 42.43	INR 42.97	INR 41.55	3.04M
2026-06-10	INR 42.50	-1.96%	INR 43.01	INR 44.12	INR 42.11	2.59M
2026-06-09	INR 43.35	-0.30%	INR 43.80	INR 43.80	INR 42.46	3.82M
2026-06-08	INR 43.48	-5.81%	INR 45.35	INR 45.35	INR 43.00	6.71M
2026-06-05	INR 46.16	+4.48%	INR 44.49	INR 48.13	INR 44.20	32.14M
2026-06-04	INR 44.18	+1.35%	INR 43.71	INR 44.84	INR 43.43	3.75M
2026-06-03	INR 43.59	+1.02%	INR 42.85	INR 43.94	INR 42.20	2.55M
2026-06-02	INR 43.15	+1.55%	INR 42.48	INR 43.40	INR 41.81	2.06M
2026-06-01	INR 42.49	-0.75%	INR 42.92	INR 43.65	INR 42.00	1.51M
2026-05-29	INR 42.81	-0.60%	INR 43.00	INR 43.72	INR 42.52	1.90M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 34.82	+1.52%	INR 35.44	INR 35.55	INR 34.15	8.58M
2026-09-30	INR 34.30	-2.50%	INR 34.86	INR 35.67	INR 34.02	3.43M
2026-09-29	INR 35.18	-2.79%	INR 35.71	INR 35.90	INR 33.93	11.82M
2026-09-28	INR 36.19	+5.08%	INR 35.01	INR 37.90	INR 34.37	79.43M
2026-09-25	INR 34.44	-1.66%	INR 35.25	INR 35.25	INR 33.84	1.78M
2026-09-24	INR 35.02	-1.71%	INR 35.48	INR 35.50	INR 34.90	976.51K
2026-09-23	INR 35.63	+0.03%	INR 35.64	INR 36.09	INR 35.50	1.08M
2026-09-22	INR 35.62	+0.74%	INR 35.25	INR 35.99	INR 35.25	1.18M
2026-09-21	INR 35.36	-1.04%	INR 35.80	INR 35.92	INR 35.26	893.06K
2026-09-18	INR 35.73	-2.48%	INR 36.20	INR 36.33	INR 35.56	1.52M
2026-09-17	INR 36.64	+4.03%	INR 35.00	INR 38.25	INR 34.95	3.20M
2026-09-16	INR 35.22	-2.57%	INR 36.15	INR 36.20	INR 34.62	1.88M
2026-09-15	INR 36.15	+1.54%	INR 36.01	INR 36.92	INR 35.85	2.84M
2026-09-14	INR 35.60	0.00%	INR 35.60	INR 35.60	INR 35.60	0
2026-09-11	INR 35.60	-0.86%	INR 35.81	INR 35.81	INR 35.31	1.10M
2026-09-10	INR 35.91	-0.61%	INR 36.14	INR 36.64	INR 35.90	1.25M
2026-09-09	INR 36.13	-0.99%	INR 36.55	INR 36.55	INR 36.00	1.21M
2026-09-08	INR 36.49	-2.30%	INR 37.30	INR 37.31	INR 36.30	1.57M
2026-09-07	INR 37.35	-1.03%	INR 37.74	INR 38.09	INR 36.60	1.33M
2026-09-04	INR 37.74	-0.71%	INR 38.00	INR 38.45	INR 37.65	1.38M
2026-09-03	INR 38.01	+0.03%	INR 38.25	INR 38.25	INR 37.82	978.49K
2026-09-02	INR 38.00	-2.36%	INR 38.74	INR 38.74	INR 37.81	1.75M
2026-09-01	INR 38.92	+0.88%	INR 39.00	INR 39.40	INR 38.21	2.32M
2026-08-31	INR 38.58	-0.67%	INR 39.00	INR 39.10	INR 37.82	3.06M
2026-08-28	INR 38.84	+6.53%	INR 36.46	INR 40.50	INR 36.44	50.96M
2026-08-27	INR 36.46	-2.54%	INR 37.50	INR 37.68	INR 36.30	1.48M
2026-08-26	INR 37.41	-0.37%	INR 37.65	INR 38.00	INR 37.28	1.07M
2026-08-25	INR 37.55	+0.48%	INR 37.79	INR 38.12	INR 37.40	1.39M
2026-08-24	INR 37.37	-1.09%	INR 37.96	INR 38.36	INR 37.25	1.05M
2026-08-21	INR 37.78	+0.88%	INR 37.41	INR 38.27	INR 37.41	1.25M
2026-08-20	INR 37.45	-0.58%	INR 37.67	INR 37.96	INR 37.40	863.06K
2026-08-19	INR 37.67	-0.48%	INR 37.82	INR 37.92	INR 37.44	1.29M
2026-08-18	INR 37.85	-0.79%	INR 38.00	INR 38.35	INR 37.60	914.90K
2026-08-17	INR 38.15	-1.14%	INR 38.59	INR 38.99	INR 38.05	865.90K
2026-08-14	INR 38.59	-0.39%	INR 38.78	INR 38.88	INR 38.44	882.70K
2026-08-13	INR 38.74	+1.49%	INR 38.10	INR 40.32	INR 38.01	6.81M
2026-08-12	INR 38.17	-1.65%	INR 38.75	INR 38.81	INR 38.00	1.10M
2026-08-11	INR 38.81	-0.54%	INR 39.05	INR 39.15	INR 38.70	747.26K
2026-08-10	INR 39.02	-0.89%	INR 39.22	INR 39.38	INR 39.00	818.33K
2026-08-07	INR 39.37	-0.51%	INR 39.51	INR 39.80	INR 39.20	790.88K
2026-08-06	INR 39.57	-0.70%	INR 40.00	INR 40.05	INR 39.52	902.89K
2026-08-05	INR 39.85	-0.08%	INR 39.93	INR 40.20	INR 39.79	876.70K
2026-08-04	INR 39.88	-0.82%	INR 40.45	INR 40.45	INR 39.82	738.28K
2026-08-03	INR 40.21	+0.65%	INR 40.75	INR 40.87	INR 40.11	1.28M
2026-07-31	INR 39.95	+0.96%	INR 40.38	INR 41.20	INR 39.51	3.37M
2026-07-30	INR 39.57	-0.45%	INR 40.60	INR 40.60	INR 39.30	2.42M
2026-07-29	INR 39.75	+1.98%	INR 38.34	INR 40.40	INR 38.34	1.69M
2026-07-28	INR 38.98	-1.27%	INR 38.53	INR 41.16	INR 38.53	3.27M
2026-07-27	INR 39.48	+0.25%	INR 40.50	INR 40.50	INR 39.39	1.35M
2026-07-24	INR 39.38	-0.05%	INR 40.50	INR 40.50	INR 38.75	3.13M
2026-07-23	INR 39.40	-2.96%	INR 39.04	INR 39.98	INR 39.04	2.74M
2026-07-22	INR 40.60	+1.12%	INR 40.15	INR 42.82	INR 39.52	13.84M
2026-07-21	INR 40.15	-0.22%	INR 41.10	INR 41.16	INR 39.75	1.23M
2026-07-20	INR 40.24	-0.10%	INR 41.25	INR 41.25	INR 39.02	1.40M
2026-07-17	INR 40.28	-1.01%	INR 40.77	INR 40.78	INR 40.00	936.42K
2026-07-16	INR 40.69	+0.05%	INR 40.73	INR 41.28	INR 40.40	1.11M
2026-07-15	INR 40.67	+0.15%	INR 40.62	INR 40.95	INR 40.30	836.41K
2026-07-14	INR 40.61	-1.24%	INR 41.11	INR 41.28	INR 40.50	976.31K
2026-07-13	INR 41.12	-0.39%	INR 40.72	INR 41.37	INR 40.57	956.24K
2026-07-10	INR 41.28	+1.95%	INR 40.84	INR 41.85	INR 40.77	1.39M
2026-07-09	INR 40.49	+0.40%	INR 40.55	INR 41.12	INR 40.19	1.41M
2026-07-08	INR 40.33	-3.08%	INR 41.60	INR 41.60	INR 40.06	1.51M
2026-07-07	INR 41.61	-1.51%	INR 42.24	INR 42.24	INR 41.50	1.28M
2026-07-06	INR 42.25	-1.22%	INR 42.77	INR 43.09	INR 42.05	1.35M
2026-07-03	INR 42.77	-0.70%	INR 43.50	INR 43.50	INR 42.54	1.20M
2026-07-02	INR 43.07	-0.25%	INR 43.48	INR 43.69	INR 42.85	1.90M
2026-07-01	INR 43.18	+0.86%	INR 43.14	INR 43.98	INR 42.73	2.20M
2026-06-30	INR 42.81	+1.90%	INR 42.49	INR 43.45	INR 41.91	3.34M
2026-06-29	INR 42.01	-1.80%	INR 42.78	INR 42.79	INR 41.71	1.73M
2026-06-26	INR 42.78	0.00%	INR 42.78	INR 42.78	INR 42.78	0
2026-06-25	INR 42.78	-0.49%	INR 43.40	INR 43.49	INR 42.59	1.90M
2026-06-24	INR 42.99	-1.15%	INR 43.56	INR 43.71	INR 42.88	1.64M
2026-06-23	INR 43.49	-2.62%	INR 44.60	INR 44.84	INR 43.28	1.88M
2026-06-22	INR 44.66	+1.06%	INR 44.21	INR 45.25	INR 44.21	2.16M
2026-06-19	INR 44.19	-1.56%	INR 44.89	INR 45.46	INR 44.02	3.31M
2026-06-18	INR 44.89	-1.28%	INR 45.79	INR 45.79	INR 44.72	2.96M
2026-06-17	INR 45.47	+1.47%	INR 45.10	INR 47.57	INR 45.02	11.79M
2026-06-16	INR 44.81	-1.86%	INR 45.99	INR 46.12	INR 44.61	3.02M
2026-06-15	INR 45.66	-1.68%	INR 47.00	INR 47.19	INR 45.52	5.96M
2026-06-12	INR 46.44	+10.18%	INR 42.86	INR 47.89	INR 42.22	55.07M
2026-06-11	INR 42.15	-0.82%	INR 42.43	INR 42.97	INR 41.55	3.04M
2026-06-10	INR 42.50	-1.96%	INR 43.01	INR 44.12	INR 42.11	2.59M
2026-06-09	INR 43.35	-0.30%	INR 43.80	INR 43.80	INR 42.46	3.82M
2026-06-08	INR 43.48	-5.81%	INR 45.35	INR 45.35	INR 43.00	6.71M
2026-06-05	INR 46.16	+4.48%	INR 44.49	INR 48.13	INR 44.20	32.14M
2026-06-04	INR 44.18	+1.35%	INR 43.71	INR 44.84	INR 43.43	3.75M
2026-06-03	INR 43.59	+1.02%	INR 42.85	INR 43.94	INR 42.20	2.55M
2026-06-02	INR 43.15	+1.55%	INR 42.48	INR 43.40	INR 41.81	2.06M
2026-06-01	INR 42.49	-0.75%	INR 42.92	INR 43.65	INR 42.00	1.51M
2026-05-29	INR 42.81	-0.60%	INR 43.00	INR 43.72	INR 42.52	1.90M