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
2023-12-29 91.15 92.90 90.35 91.65 3.6M
2023-12-28 92.65 92.70 90.65 90.95 2.4M
2023-12-27 90.75 94.05 90.60 92.05 4.4M
2023-12-26 92.15 92.45 89.80 90.25 2.8M
2023-12-22 90.45 93.45 90.45 92.00 5.4M
2023-12-21 88.20 91.30 87.20 89.50 4.8M
2023-12-20 95.45 95.85 88.65 89.30 10.3M
2023-12-19 97.95 98.20 94.20 94.65 7.4M
2023-12-18 92.50 98.30 92.50 97.55 27.7M
2023-12-15 92.00 93.40 90.70 91.15 4.3M
2023-12-14 90.00 93.20 89.80 91.75 6.4M
2023-12-13 90.40 91.80 89.45 90.00 2.8M
2023-12-12 91.85 92.80 90.00 90.20 3.2M
2023-12-11 92.30 93.50 91.60 91.85 2.7M
2023-12-08 92.25 94.30 91.75 92.55 4.2M
2023-12-07 92.50 93.45 91.20 92.30 3.8M
2023-12-06 92.10 95.30 91.00 92.90 5.0M
2023-12-05 93.95 94.45 91.55 91.80 3.9M
2023-12-04 95.75 95.80 93.30 93.75 4.3M
2023-12-01 97.00 97.10 92.30 94.10 8.8M
2023-11-30 94.25 96.80 92.75 95.20 16.0M
2023-11-29 88.50 93.95 87.70 93.45 14.8M
2023-11-28 89.50 89.75 88.05 88.20 2.2M
2023-11-24 89.00 91.95 88.50 89.00 6.3M
2023-11-23 86.45 91.40 86.25 88.55 9.3M
2023-11-22 87.45 88.90 85.60 85.80 3.1M
2023-11-21 88.00 89.00 87.20 87.45 1.9M
2023-11-20 89.05 90.00 87.50 87.95 1.8M
2023-11-17 89.55 91.35 88.40 88.95 3.0M
2023-11-16 90.70 92.10 89.60 90.05 2.8M
2023-11-15 89.65 92.50 89.10 90.65 4.6M
2023-11-13 88.65 90.50 87.90 88.80 1.8M
2023-11-12 88.75 89.00 88.45 88.80 0.6M
2023-11-10 88.90 88.95 87.80 88.00 1.3M
2023-11-09 89.50 90.40 88.80 89.25 2.2M
2023-11-08 90.00 91.60 88.60 89.10 2.6M
2023-11-07 89.85 91.25 89.20 89.85 2.5M
2023-11-06 88.00 91.90 87.90 89.60 4.4M
2023-11-03 88.00 89.00 87.05 87.30 2.0M
2023-11-02 88.50 88.70 87.10 87.40 1.6M
2023-11-01 86.90 89.55 85.80 87.00 3.3M
2023-10-31 86.70 87.95 85.50 86.05 1.8M
2023-10-30 86.10 87.25 84.80 85.70 2.7M
2023-10-27 86.15 88.75 86.15 86.75 3.0M
2023-10-26 87.35 87.35 83.50 85.55 3.8M
2023-10-25 88.00 92.55 86.40 87.55 9.3M
2023-10-23 93.95 93.95 83.50 85.20 7.1M
2023-10-20 95.90 97.10 92.25 93.20 4.4M
2023-10-19 93.55 99.70 92.85 95.95 7.7M
2023-10-18 96.50 97.25 93.70 94.00 3.1M
2023-10-17 97.00 98.00 95.80 96.15 2.9M
2023-10-16 96.90 98.35 95.90 96.30 3.1M
2023-10-13 95.70 99.65 95.20 96.70 6.2M
2023-10-12 96.30 97.70 95.80 96.30 2.4M
2023-10-11 95.95 97.80 95.50 95.75 3.2M
2023-10-10 95.25 96.80 95.05 95.25 2.7M
2023-10-09 97.60 97.65 94.05 94.75 5.0M
2023-10-06 97.70 100.35 96.75 99.80 5.0M
2023-10-05 97.55 98.90 96.60 97.60 2.7M
2023-10-04 98.80 99.00 96.20 97.05 3.5M
2023-10-03 99.20 100.40 98.15 99.10 3.7M
2023-09-29 99.20 101.70 98.40 99.45 4.3M
2023-09-28 96.80 102.40 96.30 98.40 15.6M
2023-09-27 96.25 98.00 96.00 96.45 3.6M
2023-09-26 98.10 99.20 96.25 96.60 3.6M
2023-09-25 100.60 101.20 97.55 98.15 4.7M
2023-09-22 99.05 101.70 98.20 99.60 6.0M
2023-09-21 100.95 102.15 97.75 98.55 8.3M
2023-09-20 105.00 105.00 101.00 102.25 6.7M
2023-09-18 108.40 108.90 105.00 105.45 8.1M
2023-09-15 105.55 109.10 105.20 107.90 17.6M
2023-09-14 103.85 105.90 102.25 104.60 13.1M
2023-09-13 99.90 104.20 97.55 102.90 12.9M
2023-09-12 102.10 104.80 95.40 100.25 27.6M
2023-09-11 96.15 102.25 95.60 100.55 24.8M
2023-09-08 95.30 96.90 94.85 95.40 7.0M
2023-09-07 91.70 96.70 91.30 94.25 23.8M
2023-09-06 89.25 92.50 88.75 91.10 8.8M
2023-09-05 90.05 90.85 87.55 89.10 6.9M
2023-09-04 92.40 93.20 89.50 90.05 7.0M
2023-09-01 88.10 93.25 87.95 91.60 15.2M
2023-08-31 89.40 89.40 86.70 87.75 5.9M
2023-08-30 89.00 90.80 88.10 88.50 7.4M
2023-08-29 91.85 92.80 87.75 88.30 13.3M
2023-08-28 85.35 92.60 84.40 91.45 40.3M
2023-08-25 82.20 86.65 81.90 84.40 18.9M
2023-08-24 82.80 83.40 81.25 82.35 5.9M
2023-08-23 82.25 84.85 81.55 82.45 13.5M
2023-08-22 76.50 83.25 76.50 82.15 22.9M
2023-08-21 76.45 77.35 75.15 75.70 1.8M
2023-08-18 77.20 78.10 76.20 76.50 1.8M
2023-08-17 77.60 79.50 76.95 77.20 2.8M
2023-08-16 76.50 79.25 75.50 77.55 2.8M
2023-08-14 78.00 78.30 76.45 76.90 1.6M
2023-08-11 78.60 78.95 77.55 77.90 2.3M
2023-08-10 78.75 80.40 77.45 78.20 3.9M
2023-08-09 77.25 80.70 76.35 78.75 5.7M
2023-08-08 78.50 78.80 76.20 77.25 2.8M
2023-08-07 80.30 80.40 78.05 78.45 2.7M
2023-08-04 79.10 80.70 78.70 79.65 3.5M
2023-08-03 78.00 80.15 77.55 78.70 3.4M
2023-08-02 79.50 80.30 76.85 77.80 3.1M
2023-08-01 79.95 80.95 79.15 79.55 3.2M
2023-07-31 79.35 80.40 78.40 79.10 4.1M
2023-07-28 79.70 80.50 78.20 78.55 4.3M
2023-07-27 83.00 84.35 79.50 79.95 8.6M
2023-07-26 83.00 84.00 82.00 82.45 5.5M
2023-07-25 80.10 84.40 79.00 82.40 11.4M
2023-07-24 82.70 83.75 79.00 79.60 7.2M
2023-07-21 81.45 83.70 81.05 82.60 8.9M
2023-07-20 80.00 87.25 79.10 82.15 50.2M
2023-07-19 73.35 82.50 73.20 80.95 30.7M
2023-07-18 74.95 75.15 73.00 73.30 2.7M
2023-07-17 75.80 76.75 74.05 74.80 3.8M
2023-07-14 73.40 76.20 73.35 75.55 5.1M
2023-07-13 74.45 76.55 72.30 73.00 4.3M
2023-07-12 74.65 74.85 73.50 74.10 1.8M
2023-07-11 75.05 75.40 73.95 74.35 2.0M
2023-07-10 73.45 76.50 72.20 74.75 4.5M
2023-07-07 74.20 74.40 72.70 73.40 2.2M
2023-07-06 75.20 75.40 74.00 74.45 2.3M
2023-07-05 76.70 77.70 74.85 75.60 7.7M
2023-07-04 71.65 76.75 71.25 75.95 14.5M
2023-07-03 71.50 72.50 70.70 71.10 2.0M
2023-06-30 71.95 72.65 71.00 71.15 1.8M
2023-06-28 72.50 72.75 71.30 71.60 2.0M
2023-06-27 73.20 74.20 71.90 72.10 2.9M
2023-06-26 73.60 74.05 72.30 72.80 1.8M
2023-06-23 74.15 74.65 72.05 73.35 2.8M
2023-06-22 73.35 76.50 72.80 73.85 5.0M
2023-06-21 74.65 75.40 72.80 73.25 2.1M
2023-06-20 75.75 76.00 72.30 74.30 3.9M
2023-06-19 78.50 78.55 75.50 75.95 2.9M
2023-06-16 79.20 80.00 77.25 77.95 2.7M
2023-06-15 76.50 80.80 76.10 78.95 8.7M
2023-06-14 80.50 80.50 75.10 75.90 5.4M
2023-06-13 82.00 82.60 79.45 80.20 6.9M
2023-06-12 80.25 83.00 79.05 81.30 13.8M
2023-06-09 79.45 84.30 78.20 79.30 26.8M
2023-06-08 69.05 80.90 68.55 78.40 42.6M
2023-06-07 64.10 70.65 64.10 68.35 14.2M
2023-06-06 64.40 64.90 62.80 63.15 1.7M
2023-06-05 65.30 66.70 64.25 64.40 2.3M
2023-06-02 64.50 66.20 63.95 64.80 3.5M
2023-06-01 61.65 66.30 61.45 63.75 7.6M
2023-05-31 61.45 61.80 61.30 61.45 1.3M
2023-05-30 61.35 62.25 61.00 61.75 1.4M
2023-05-29 61.75 61.90 61.10 61.20 1.2M
2023-05-26 61.60 62.00 60.95 61.20 1.2M
2023-05-25 61.30 62.50 61.10 61.35 1.2M
2023-05-24 61.65 62.35 60.95 61.10 1.2M
2023-05-23 61.00 63.80 61.00 61.45 3.1M
2023-05-22 61.10 61.40 60.20 60.95 1.4M
2023-05-19 61.15 62.90 60.55 61.00 1.5M
2023-05-18 62.10 62.65 61.00 61.35 1.0M
2023-05-17 62.75 62.95 61.65 62.00 0.9M
2023-05-16 62.45 63.45 62.25 62.50 1.3M
2023-05-15 62.20 62.90 61.50 62.25 1.3M
2023-05-12 62.85 63.25 61.65 61.90 1.3M
2023-05-11 62.90 64.30 62.45 62.85 1.5M
2023-05-10 63.00 63.45 61.75 62.40 1.3M
2023-05-09 65.65 66.30 62.40 62.90 2.9M
2023-05-08 67.20 67.35 65.00 65.20 2.5M
2023-05-05 68.75 70.90 65.75 66.80 9.8M
2023-05-04 61.70 67.45 61.00 67.45 9.1M
2023-05-03 61.75 62.40 60.95 61.35 1.7M
2023-05-02 61.70 64.00 61.20 61.75 3.2M
2023-04-28 61.00 62.50 60.60 61.25 2.6M
2023-04-27 61.35 61.35 59.80 60.10 1.8M
2023-04-26 61.50 62.25 60.50 60.75 2.0M
2023-04-25 63.10 63.45 60.30 61.15 3.7M
2023-04-24 62.85 64.00 62.25 62.75 1.5M
2023-04-21 60.70 65.25 60.70 62.40 4.7M
2023-04-20 62.00 62.60 59.50 60.65 1.4M
2023-04-19 62.70 62.85 61.10 61.45 1.4M
2023-04-18 62.90 64.50 62.15 62.35 2.0M
2023-04-17 61.50 63.70 61.25 62.50 2.0M
2023-04-13 63.50 63.90 61.65 62.30 1.5M
2023-04-12 63.00 65.20 61.50 62.85 2.8M
2023-04-11 61.30 63.30 61.00 62.45 3.4M
2023-04-10 67.35 67.35 60.95 60.95 11.4M
2023-04-06 64.15 64.15 64.15 64.15 0.3M
2023-04-05 59.65 61.10 58.80 61.10 1.4M
2023-04-03 54.95 58.20 53.60 58.20 3.6M
2023-03-31 55.45 55.45 55.45 55.45 0.7M
2023-03-29 50.05 52.85 49.65 52.85 2.0M
2023-03-28 52.80 53.40 50.20 50.35 2.5M
2023-03-27 55.95 55.95 52.50 52.80 2.3M
2023-03-24 58.05 58.05 55.05 55.25 1.7M
2023-03-23 57.60 57.95 56.25 56.55 1.5M
2023-03-22 57.00 58.80 56.90 57.30 1.4M
2023-03-21 57.20 57.65 56.20 56.65 1.3M
2023-03-20 58.40 58.40 56.00 56.60 1.8M
2023-03-17 59.45 60.90 58.00 58.65 1.9M
2023-03-16 60.80 61.00 58.10 58.70 1.7M
2023-03-15 59.35 62.05 59.20 60.85 4.0M
2023-03-14 59.30 60.80 58.65 59.10 1.9M
2023-03-13 62.00 62.30 59.35 59.40 2.4M
2023-03-10 62.10 64.00 61.90 62.45 3.0M
2023-03-09 69.45 69.50 65.15 65.15 3.3M
2023-03-08 70.95 70.95 66.15 68.55 7.5M
2023-03-06 68.00 68.00 68.00 68.00 0.4M
2023-03-03 64.50 64.80 64.00 64.80 1.6M
2023-03-02 60.50 61.75 60.10 61.75 0.9M
2023-03-01 56.80 58.85 56.30 58.85 5.3M
2023-02-28 54.00 56.15 52.50 56.05 8.0M
2023-02-27 56.40 57.45 52.10 53.50 7.8M
2023-02-24 59.50 60.65 56.30 57.55 12.0M
2023-02-23 57.25 63.00 52.60 59.00 19.2M
2023-02-22 59.70 62.75 56.25 57.30 9.4M
2023-02-21 64.05 64.50 59.05 59.70 5.5M
2023-02-20 66.45 66.50 63.55 63.80 2.3M
2023-02-17 67.00 68.20 65.60 66.10 1.7M
2023-02-16 67.00 68.70 66.50 67.00 1.7M
2023-02-15 66.80 67.35 65.00 66.35 2.4M
2023-02-14 70.55 72.85 67.00 67.35 2.7M
2023-02-13 64.80 72.20 64.75 69.80 4.8M
2023-02-10 69.05 70.00 64.70 66.40 5.0M
2023-02-09 71.25 73.40 68.70 69.25 3.9M
2023-02-08 74.55 74.75 70.80 71.25 3.3M
2023-02-07 78.40 78.60 73.00 74.60 2.1M
2023-02-06 78.00 79.50 77.25 77.60 1.1M
2023-02-03 78.70 78.70 74.25 77.60 2.3M
2023-02-02 81.00 82.40 77.00 77.45 1.8M
2023-02-01 80.85 83.20 77.10 80.20 3.5M
2023-01-31 73.00 79.25 73.00 79.25 1.9M
2023-01-30 77.75 79.75 75.00 75.50 1.5M
2023-01-27 81.00 81.15 77.05 77.65 2.1M
2023-01-25 82.85 82.85 79.70 81.10 1.4M
2023-01-24 83.75 83.95 82.70 82.90 0.7M
2023-01-23 85.50 85.60 82.30 83.00 1.0M
2023-01-20 87.20 87.20 84.50 84.65 0.7M
2023-01-19 87.40 89.40 86.00 86.30 1.6M
2023-01-18 82.80 87.40 82.15 87.40 4.2M
2023-01-17 84.45 84.70 82.45 83.25 1.0M
2023-01-16 85.80 85.85 84.40 84.50 1.0M
2023-01-13 84.95 87.00 84.95 85.30 1.1M
2023-01-12 85.55 86.15 84.85 85.05 0.8M
2023-01-11 86.50 87.80 85.30 85.55 1.1M
2023-01-10 87.00 88.20 85.20 86.55 1.5M
2023-01-09 88.00 88.80 86.00 86.55 1.1M
2023-01-06 89.45 89.45 86.50 87.30 1.3M
2023-01-05 89.80 90.40 87.85 88.90 1.0M
2023-01-04 92.00 92.00 89.45 89.65 1.0M
2023-01-03 91.80 93.60 91.15 91.65 1.2M
2023-01-02 92.85 93.80 91.15 91.80 1.5M