Tata Teleservices

TTML
🏛️ india →
56.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 206.35 206.35 201.55 206.35 1.3M
2021-12-30 186.95 196.55 178.30 196.55 4.4M
2021-12-29 187.20 187.20 178.30 187.20 5.6M
2021-12-28 178.30 178.30 178.30 178.30 0.4M
2021-12-27 169.85 169.85 164.00 169.85 2.8M
2021-12-24 146.40 161.80 146.40 161.80 4.2M
2021-12-23 154.10 154.10 154.10 154.10 1.4M
2021-12-22 162.20 162.20 162.20 162.20 1.4M
2021-12-21 173.00 178.50 170.70 170.70 2.8M
2021-12-20 181.10 189.10 179.65 179.65 3.6M
2021-12-17 189.10 189.10 171.10 189.10 10.9M
2021-12-16 180.10 180.10 180.10 180.10 0.7M
2021-12-15 168.00 171.55 164.00 171.55 2.2M
2021-12-14 163.40 163.40 157.00 163.40 5.1M
2021-12-13 155.65 155.65 155.65 155.65 0.8M
2021-12-10 144.90 148.25 141.00 148.25 1.4M
2021-12-09 128.00 141.20 128.00 141.20 26.3M
2021-12-08 134.50 134.50 134.50 134.50 5.5M
2021-12-07 143.55 143.55 133.00 141.55 10.7M
2021-12-06 136.75 136.75 136.75 136.75 1.3M
2021-12-03 130.25 130.25 130.25 130.25 1.5M
2021-12-02 124.05 124.05 124.05 124.05 1.2M
2021-12-01 118.15 118.15 118.15 118.15 1.5M
2021-11-30 110.00 112.55 109.50 112.55 20.8M
2021-11-29 105.50 107.20 97.00 107.20 36.7M
2021-11-26 97.25 102.10 93.55 102.10 33.2M
2021-11-25 97.25 97.25 97.25 97.25 1.5M
2021-11-24 92.65 92.65 92.65 92.65 1.3M
2021-11-23 88.25 88.25 86.30 88.25 7.6M
2021-11-22 84.05 84.05 82.00 84.05 10.1M
2021-11-18 80.05 80.05 74.00 80.05 24.3M
2021-11-17 76.20 76.25 75.20 76.25 3.9M
2021-11-16 72.00 72.65 71.70 72.65 2.9M
2021-11-15 64.15 69.20 64.15 69.20 18.2M
2021-11-12 65.95 65.95 65.95 65.95 1.5M
2021-11-11 72.25 72.25 69.40 69.40 6.2M
2021-11-10 72.00 73.75 68.00 73.05 20.9M
2021-11-09 70.25 70.25 67.25 70.25 27.7M
2021-11-08 66.95 66.95 65.20 66.95 7.1M
2021-11-04 62.70 63.80 62.00 63.80 4.4M
2021-11-03 60.80 60.80 59.15 60.80 27.9M
2021-11-02 57.15 57.95 55.40 57.95 7.9M
2021-11-01 55.15 55.20 53.70 55.20 9.4M
2021-10-29 55.25 55.25 50.80 52.60 6.3M
2021-10-28 56.90 58.30 52.80 53.45 20.9M
2021-10-27 55.55 55.55 55.55 55.55 1.2M
2021-10-26 52.00 52.95 51.55 52.95 2.2M
2021-10-25 47.20 50.45 46.25 50.45 7.5M
2021-10-22 49.10 50.20 48.05 48.05 10.8M
2021-10-21 50.55 53.70 50.55 50.55 13.9M
2021-10-20 53.20 54.40 53.20 53.20 8.2M
2021-10-19 58.40 58.40 52.90 56.00 16.7M
2021-10-18 55.50 55.65 54.10 55.65 5.8M
2021-10-14 53.00 53.00 53.00 53.00 1.6M
2021-10-13 50.50 50.50 48.50 50.50 3.8M
2021-10-12 48.00 48.10 46.35 48.10 8.5M
2021-10-11 45.85 45.85 45.80 45.85 3.2M
2021-10-08 43.70 43.70 43.70 43.70 1.2M
2021-10-07 40.50 41.65 39.00 41.65 3.0M
2021-10-06 41.40 41.70 39.10 39.70 5.9M
2021-10-05 40.85 40.85 40.85 40.85 0.6M
2021-10-04 38.95 38.95 38.95 38.95 0.6M
2021-10-01 35.85 37.10 35.30 37.10 1.5M
2021-09-30 36.00 36.00 35.00 35.35 0.9M
2021-09-29 34.90 36.20 34.65 35.70 1.6M
2021-09-28 35.15 35.15 34.25 34.65 1.0M
2021-09-27 35.25 35.95 34.70 34.80 1.1M
2021-09-24 35.25 35.80 34.30 35.10 1.6M
2021-09-23 35.55 35.90 35.00 35.25 1.0M
2021-09-22 35.35 36.35 34.80 35.15 1.2M
2021-09-21 34.10 35.80 34.10 35.20 0.9M
2021-09-20 36.75 36.80 35.40 35.50 1.2M
2021-09-17 36.65 37.80 34.90 37.15 2.7M
2021-09-16 37.80 38.20 35.95 36.10 2.7M
2021-09-15 36.00 37.30 35.05 37.25 3.9M
2021-09-14 35.00 36.00 34.80 35.55 1.0M
2021-09-13 35.90 35.90 34.80 35.10 1.3M
2021-09-09 36.60 37.20 35.50 36.10 2.0M
2021-09-08 34.15 35.55 33.70 35.55 1.8M
2021-09-07 34.50 35.00 33.30 33.90 1.6M
2021-09-06 35.20 35.75 34.40 34.85 1.7M
2021-09-03 35.10 36.25 35.10 35.80 2.2M
2021-09-02 36.50 37.90 34.90 36.90 1.5M
2021-09-01 36.75 37.85 35.50 36.70 1.4M
2021-08-31 37.80 37.80 36.40 36.75 1.0M
2021-08-30 37.90 38.25 36.70 37.80 1.7M
2021-08-27 37.00 37.30 35.50 37.30 2.0M
2021-08-26 34.60 36.25 34.05 35.55 1.5M
2021-08-25 36.60 36.60 34.80 35.60 1.9M
2021-08-24 33.35 36.45 33.05 36.45 2.7M
2021-08-23 38.30 38.30 34.75 34.75 2.0M
2021-08-20 34.05 36.55 34.00 36.55 1.8M
2021-08-18 35.90 35.90 34.55 34.85 1.8M
2021-08-17 38.60 38.60 36.10 36.35 1.5M
2021-08-16 39.45 39.95 37.80 38.00 1.7M
2021-08-13 39.75 40.90 37.90 39.40 1.9M
2021-08-12 41.90 41.90 39.20 39.85 1.7M
2021-08-11 38.75 42.00 38.75 41.05 2.4M
2021-08-10 44.85 44.85 40.75 40.75 3.1M
2021-08-09 41.00 42.85 41.00 42.85 2.4M
2021-08-06 42.80 43.10 40.25 40.85 2.1M
2021-08-05 45.95 45.95 41.65 42.30 5.3M
2021-08-04 43.80 43.80 43.80 43.80 2.9M
2021-08-03 41.75 41.75 40.55 41.75 4.5M
2021-08-02 39.80 39.80 39.80 39.80 0.4M
2021-07-30 37.95 37.95 37.95 37.95 0.4M
2021-07-29 32.75 36.15 32.75 36.15 4.3M
2021-07-28 34.50 35.70 34.45 34.45 1.5M
2021-07-27 38.40 38.85 36.25 36.25 3.3M
2021-07-26 35.90 39.50 35.90 38.15 6.5M
2021-07-23 37.75 38.90 37.75 37.75 1.6M
2021-07-22 41.75 42.90 39.70 39.70 5.1M
2021-07-20 43.40 43.80 41.70 41.75 3.0M
2021-07-19 43.40 45.80 41.75 43.85 4.1M
2021-07-16 39.80 43.90 39.80 43.90 9.0M
2021-07-15 41.85 41.85 41.85 41.85 1.2M
2021-07-14 45.35 46.90 44.05 44.05 9.1M
2021-07-13 45.00 46.35 45.00 46.35 7.4M
2021-07-12 44.15 44.15 44.15 44.15 1.3M
2021-07-09 46.45 46.45 46.45 46.45 0.5M
2021-07-08 48.85 48.85 48.85 48.85 0.8M
2021-07-07 53.00 53.00 51.40 51.40 4.1M
2021-07-06 54.10 54.10 54.10 54.10 3.2M
2021-07-05 51.55 51.55 51.55 51.55 0.4M
2021-07-02 49.10 49.10 49.10 49.10 0.5M
2021-07-01 46.80 46.80 46.80 46.80 3.5M
2021-06-30 44.60 44.60 44.60 44.60 0.5M
2021-06-29 42.50 42.50 42.50 42.50 0.4M
2021-06-28 40.50 40.50 40.50 40.50 0.9M
2021-06-25 38.60 38.60 35.00 38.60 13.3M
2021-06-24 36.80 36.80 36.80 36.80 0.5M
2021-06-23 35.05 35.05 35.05 35.05 0.5M
2021-06-22 33.40 33.40 33.40 33.40 0.4M
2021-06-21 31.00 31.85 30.00 31.85 2.4M
2021-06-18 30.35 30.35 27.55 30.35 8.6M
2021-06-17 28.95 28.95 27.90 28.95 2.0M
2021-06-16 27.60 27.60 27.60 27.60 0.5M
2021-06-15 26.30 26.30 26.30 26.30 0.4M
2021-06-14 25.05 25.05 25.05 25.05 1.3M
2021-06-11 23.90 23.90 23.90 23.90 1.5M
2021-06-10 21.75 22.80 21.35 22.80 3.4M
2021-06-09 21.75 21.75 19.75 21.75 11.8M
2021-06-08 20.75 20.75 20.75 20.75 0.8M
2021-06-07 19.80 19.80 19.80 19.80 0.5M
2021-06-04 18.90 18.90 18.90 18.90 0.6M
2021-06-03 18.00 18.00 18.00 18.00 0.5M
2021-06-02 17.15 17.15 16.70 17.15 13.1M
2021-06-01 16.35 16.35 16.35 16.35 0.6M
2021-05-31 15.60 15.60 15.60 15.60 0.7M
2021-05-28 14.90 14.90 14.90 14.90 0.7M
2021-05-27 14.20 14.20 14.20 14.20 0.8M
2021-05-26 13.55 13.55 13.55 13.55 0.4M
2021-05-25 12.95 12.95 12.95 12.95 0.5M
2021-05-24 12.70 12.70 12.30 12.35 1.5M
2021-05-21 12.65 12.70 12.40 12.50 1.4M
2021-05-20 12.70 12.80 12.50 12.55 1.2M
2021-05-19 12.85 12.90 12.60 12.70 2.2M
2021-05-18 12.90 13.00 12.75 12.85 1.6M
2021-05-17 13.00 13.05 12.55 12.80 2.1M
2021-05-14 13.15 13.25 12.80 12.90 2.4M
2021-05-12 13.35 13.45 13.00 13.10 2.4M
2021-05-11 13.20 13.45 12.80 13.30 2.5M
2021-05-10 13.75 13.75 13.25 13.30 2.0M
2021-05-07 13.75 13.90 12.95 13.45 3.1M
2021-05-06 12.50 13.35 12.50 13.35 3.4M
2021-05-05 13.20 13.30 12.50 12.75 2.4M
2021-05-04 14.00 14.00 13.05 13.05 3.4M
2021-05-03 13.80 14.00 13.35 13.70 3.8M
2021-04-30 13.65 13.95 13.30 13.95 8.3M
2021-04-29 13.30 13.30 12.45 13.30 6.2M
2021-04-28 11.75 12.70 11.75 12.70 5.0M
2021-04-27 13.30 13.30 12.10 12.10 6.4M
2021-04-26 12.70 12.70 12.70 12.70 0.5M
2021-04-23 12.10 12.10 12.10 12.10 0.3M
2021-04-22 11.00 11.55 10.45 11.55 1.1M
2021-04-20 11.55 11.60 10.90 11.00 1.5M
2021-04-19 11.70 11.70 11.30 11.30 1.6M
2021-04-16 10.80 11.85 10.75 11.85 2.2M
2021-04-15 11.80 11.80 11.30 11.30 0.8M
2021-04-13 11.75 12.75 11.75 11.85 2.4M
2021-04-12 12.80 12.85 12.35 12.35 0.7M
2021-04-09 12.70 13.15 12.70 12.95 1.0M
2021-04-08 13.00 13.30 12.55 13.05 1.9M
2021-04-07 13.00 13.45 13.00 13.15 0.9M
2021-04-06 13.05 13.60 12.95 13.05 1.4M
2021-04-05 14.05 14.05 13.35 13.45 1.3M
2021-04-01 14.45 14.50 13.80 14.05 1.4M
2021-03-31 14.00 14.10 13.60 14.10 1.6M
2021-03-30 13.00 13.45 13.00 13.45 0.9M
2021-03-26 13.00 13.70 12.60 12.85 1.6M
2021-03-25 13.55 13.90 13.00 13.25 2.2M
2021-03-24 14.25 14.25 13.55 13.65 1.3M
2021-03-23 13.70 14.35 13.35 14.10 1.4M
2021-03-22 13.50 14.10 13.50 13.75 1.5M
2021-03-19 14.00 14.45 14.00 14.20 1.6M
2021-03-18 16.20 16.20 14.70 14.70 1.8M
2021-03-17 16.60 16.60 15.25 15.45 3.7M
2021-03-16 15.85 15.85 15.10 15.85 1.3M
2021-03-15 14.50 15.10 14.50 15.10 3.0M
2021-03-12 13.85 14.45 13.85 14.40 2.1M
2021-03-10 14.00 14.15 13.65 13.80 1.1M
2021-03-09 14.70 14.70 13.60 13.85 1.5M
2021-03-08 14.50 14.60 14.10 14.25 1.7M
2021-03-05 15.00 15.10 13.90 14.10 3.3M
2021-03-04 13.30 14.60 13.30 14.60 2.3M
2021-03-03 14.60 14.75 13.95 13.95 2.6M
2021-03-02 15.35 15.40 14.60 14.65 3.0M
2021-03-01 16.35 16.35 15.20 15.35 2.3M
2021-02-26 14.90 16.40 14.90 15.75 5.1M
2021-02-25 14.25 15.65 14.25 15.65 3.6M
2021-02-24 15.00 15.40 14.95 14.95 1.6M
2021-02-23 16.00 17.30 15.70 15.70 6.9M
2021-02-22 16.50 16.50 16.50 16.50 0.7M
2021-02-19 17.65 17.65 17.35 17.35 1.8M
2021-02-18 18.60 18.60 16.90 18.25 11.1M
2021-02-17 17.75 17.75 16.95 17.75 4.7M
2021-02-16 15.35 16.95 15.35 16.95 9.4M
2021-02-15 16.15 16.15 16.15 16.15 0.5M
2021-02-12 17.00 17.00 17.00 17.00 0.4M
2021-02-11 17.85 17.85 17.85 17.85 0.7M
2021-02-10 18.75 18.75 18.75 18.75 1.1M
2021-02-09 19.70 19.70 19.70 19.70 0.8M
2021-02-08 22.80 22.80 20.70 20.70 7.3M
2021-02-05 21.75 21.75 21.75 21.75 0.5M
2021-02-04 20.75 20.75 20.75 20.75 3.3M
2021-02-03 19.80 19.80 19.80 19.80 0.6M
2021-02-02 18.90 18.90 18.90 18.90 0.5M
2021-02-01 18.00 18.00 18.00 18.00 3.9M
2021-01-29 17.15 17.15 17.15 17.15 0.8M
2021-01-28 16.35 16.35 16.35 16.35 1.0M
2021-01-27 15.60 15.60 15.60 15.60 1.4M
2021-01-25 14.90 14.90 14.25 14.90 3.0M
2021-01-22 13.35 14.20 12.90 14.20 8.9M
2021-01-21 13.55 13.55 12.40 13.55 7.0M
2021-01-20 12.95 12.95 12.95 12.95 0.6M
2021-01-19 12.30 12.35 12.15 12.35 1.3M
2021-01-18 11.80 11.80 11.60 11.80 1.6M
2021-01-15 10.90 11.25 10.85 11.25 1.7M
2021-01-14 10.75 10.75 9.80 10.75 5.9M
2021-01-13 10.25 10.25 9.35 10.25 3.6M
2021-01-12 9.80 9.80 9.55 9.80 2.0M
2021-01-11 8.95 9.35 8.95 9.35 2.2M
2021-01-08 8.95 8.95 8.70 8.95 4.2M
2021-01-07 8.65 8.65 8.35 8.55 2.8M
2021-01-06 8.45 8.50 8.10 8.35 4.1M
2021-01-05 7.95 8.25 7.60 8.10 2.5M
2021-01-04 8.00 8.10 7.80 7.90 1.6M
2021-01-01 8.05 8.05 7.75 7.85 1.6M