Tamilnadu Telecomm

TAMT
🏛️ india →
11.50
Last Update: 2025-09-26
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 10.95 10.96 10.01 10.96 0.0M
2021-12-30 9.56 10.46 9.56 10.44 0.0M
2021-12-29 9.89 9.97 9.03 9.97 0.0M
2021-12-28 9.42 9.51 8.71 9.50 0.0M
2021-12-27 9.45 9.45 8.77 9.06 0.0M
2021-12-24 9.00 9.25 8.40 9.22 0.0M
2021-12-23 8.56 8.82 8.40 8.81 0.0M
2021-12-22 8.00 8.49 7.78 8.40 0.0M
2021-12-21 7.86 8.68 7.86 8.18 0.0M
2021-12-20 8.27 8.27 8.27 8.27 0.0M
2021-12-17 9.57 9.57 8.67 8.70 0.0M
2021-12-16 9.10 9.12 8.55 9.12 0.0M
2021-12-15 8.69 8.69 8.55 8.69 0.0M
2021-12-14 8.28 8.28 8.04 8.28 0.0M
2021-12-13 7.88 7.89 7.85 7.89 0.0M
2021-12-10 7.56 7.56 6.86 7.52 0.0M
2021-12-09 7.20 7.20 7.20 7.20 0.0M
2021-12-08 7.19 7.29 6.84 6.87 0.0M
2021-12-07 7.34 7.50 6.98 7.19 0.0M
2021-12-06 7.50 7.50 6.82 7.34 0.0M
2021-12-03 7.30 7.62 6.94 7.15 0.0M
2021-12-02 6.68 7.36 6.68 7.30 0.0M
2021-12-01 7.51 7.51 6.87 7.01 0.0M
2021-11-30 7.55 7.55 6.91 7.23 0.0M
2021-11-29 7.30 7.45 6.82 7.25 0.0M
2021-11-26 7.03 7.29 6.72 7.13 0.0M
2021-11-25 7.64 7.64 7.03 7.07 0.0M
2021-11-24 7.99 7.99 7.32 7.37 0.0M
2021-11-23 7.43 7.77 7.23 7.70 0.0M
2021-11-22 7.95 8.14 7.43 7.43 0.0M
2021-11-18 7.71 8.28 7.58 7.78 0.0M
2021-11-17 8.00 8.00 7.70 7.94 0.0M
2021-11-16 8.17 8.29 7.56 7.88 0.0M
2021-11-15 8.32 8.45 7.75 7.94 0.0M
2021-11-12 8.55 8.55 7.79 8.08 0.0M
2021-11-11 8.40 8.40 7.85 8.19 0.0M
2021-11-10 8.05 8.05 7.65 8.00 0.0M
2021-11-09 8.29 8.29 7.63 7.82 0.0M
2021-11-08 7.80 8.05 7.60 7.93 0.0M
2021-11-04 7.83 8.22 7.55 7.83 0.0M
2021-11-03 8.10 8.10 7.50 7.83 0.0M
2021-11-02 8.49 8.49 7.73 7.84 0.0M
2021-11-01 8.13 8.87 8.13 8.13 0.0M
2021-10-29 8.99 8.99 8.55 8.55 0.0M
2021-10-28 8.70 9.12 8.31 8.99 0.0M
2021-10-27 8.95 9.35 8.61 8.70 0.0M
2021-10-26 8.85 9.03 8.32 9.02 0.0M
2021-10-25 9.00 9.47 8.58 8.60 0.0M
2021-10-22 9.30 9.30 8.90 9.02 0.0M
2021-10-21 9.57 9.75 8.84 8.92 0.0M
2021-10-20 8.87 9.49 8.85 9.30 0.0M
2021-10-19 9.64 9.92 9.01 9.14 0.0M
2021-10-18 9.06 9.70 9.06 9.45 0.0M
2021-10-14 9.69 10.00 9.29 9.49 0.0M
2021-10-13 9.70 10.20 9.69 9.77 0.0M
2021-10-12 9.70 10.29 9.70 10.19 0.0M
2021-10-11 9.91 10.11 9.80 9.80 0.0M
2021-10-08 9.54 10.50 9.53 9.63 0.0M
2021-10-07 10.10 10.55 10.03 10.03 0.0M
2021-10-06 10.54 10.97 10.54 10.55 0.0M
2021-10-05 10.68 11.21 10.50 11.09 0.0M
2021-10-04 10.40 10.68 10.40 10.68 0.0M
2021-10-01 9.84 10.86 9.84 10.18 0.0M
2021-09-30 10.35 10.35 10.35 10.35 0.0M
2021-09-29 10.89 10.89 10.89 10.89 0.0M
2021-09-28 11.47 11.47 11.46 11.46 0.0M
2021-09-27 12.06 12.06 12.06 12.06 0.0M
2021-09-24 13.30 13.96 12.69 12.69 0.0M
2021-09-23 14.10 14.10 13.10 13.35 0.0M
2021-09-22 13.99 14.01 13.00 13.47 0.0M
2021-09-21 12.09 13.35 12.09 13.35 0.0M
2021-09-20 12.72 12.72 12.01 12.72 0.0M
2021-09-17 12.00 12.12 11.95 12.12 0.0M
2021-09-16 11.55 11.55 11.00 11.55 0.0M
2021-09-15 11.00 11.00 10.21 11.00 0.0M
2021-09-14 10.20 11.00 10.20 10.69 0.0M
2021-09-13 11.79 11.79 10.67 10.67 0.0M
2021-09-09 11.23 11.23 11.23 11.23 0.0M
2021-09-08 10.94 10.96 10.70 10.70 0.0M
2021-09-07 9.95 10.44 9.46 10.44 0.0M
2021-09-06 9.95 9.95 9.95 9.95 0.0M
2021-09-03 10.47 11.02 10.47 10.47 0.0M
2021-09-02 12.18 12.18 11.02 11.02 0.0M
2021-09-01 11.60 11.60 11.60 11.60 0.0M
2021-08-31 11.05 11.05 11.05 11.05 0.0M
2021-08-30 10.55 10.55 10.55 10.55 0.0M
2021-08-27 9.15 10.05 9.15 10.05 0.0M
2021-08-26 9.80 9.80 9.60 9.60 0.0M
2021-08-25 10.10 10.10 10.10 10.10 0.0M
2021-08-24 10.60 10.60 10.60 10.60 0.0M
2021-08-23 11.15 11.15 11.15 11.15 0.0M
2021-08-20 11.70 11.70 11.70 11.70 0.0M
2021-08-18 12.30 12.30 12.30 12.30 0.0M
2021-08-17 12.90 12.90 12.90 12.90 0.0M
2021-08-16 13.55 13.55 13.55 13.55 0.0M
2021-08-13 14.25 14.25 14.25 14.25 0.0M
2021-08-12 14.95 14.95 14.95 14.95 0.0M
2021-08-11 15.70 15.70 15.70 15.70 0.0M
2021-08-10 16.50 16.50 16.50 16.50 0.0M
2021-08-09 17.35 17.35 17.35 17.35 0.0M
2021-08-06 18.25 18.25 18.25 18.25 0.0M
2021-08-05 19.20 21.20 19.20 19.20 0.0M
2021-08-04 20.25 20.25 19.95 20.20 0.0M
2021-08-03 19.30 19.30 19.30 19.30 0.0M
2021-08-02 18.40 18.40 18.10 18.40 0.0M
2021-07-30 17.54 17.54 16.07 17.54 0.0M
2021-07-29 16.71 16.71 15.13 16.71 0.0M
2021-07-28 15.92 15.92 14.51 15.92 0.1M
2021-07-27 15.17 15.17 15.17 15.17 0.0M
2021-07-26 14.45 14.45 13.80 14.45 0.0M
2021-07-23 13.77 13.77 13.50 13.77 0.0M
2021-07-22 13.12 13.12 12.50 13.12 0.0M
2021-07-20 12.47 12.50 11.33 12.50 0.0M
2021-07-19 11.84 11.91 10.80 11.91 0.0M
2021-07-16 11.35 11.35 11.35 11.35 0.0M
2021-07-15 10.81 10.81 10.81 10.81 0.0M
2021-07-14 10.30 10.30 10.30 10.30 0.0M
2021-07-13 9.80 9.81 9.80 9.81 0.0M
2021-07-12 8.96 9.35 8.96 9.35 0.0M
2021-07-09 8.89 8.91 8.89 8.91 0.0M
2021-07-08 8.80 8.82 8.06 8.49 0.0M
2021-07-07 7.60 8.40 7.60 8.40 0.0M
2021-07-06 8.20 8.20 7.60 8.00 0.0M
2021-07-05 7.81 7.81 7.44 7.81 0.0M
2021-07-02 8.00 8.00 7.42 7.44 0.0M
2021-07-01 7.83 7.83 7.31 7.81 0.0M
2021-06-30 7.15 7.46 6.91 7.46 0.0M
2021-06-29 6.66 7.35 6.66 7.11 0.0M
2021-06-28 7.00 7.00 6.86 7.00 0.0M
2021-06-25 7.59 7.59 7.22 7.22 0.0M
2021-06-24 7.60 8.34 7.60 7.60 0.0M
2021-06-23 8.70 8.70 7.88 8.00 0.0M
2021-06-22 8.29 8.29 8.29 8.29 0.0M
2021-06-21 7.90 7.90 7.51 7.90 0.0M
2021-06-18 7.20 7.53 6.83 7.53 0.0M
2021-06-17 7.15 7.18 6.50 7.18 0.0M
2021-06-16 6.83 6.84 6.83 6.84 0.0M
2021-06-15 6.35 6.52 6.01 6.52 0.0M
2021-06-14 5.92 6.21 5.63 6.21 0.0M
2021-06-11 5.97 6.00 5.50 5.92 0.0M
2021-06-10 5.75 5.75 5.40 5.75 0.0M
2021-06-09 5.50 5.62 5.15 5.59 0.0M
2021-06-08 5.58 5.60 5.31 5.36 0.0M
2021-06-07 5.66 5.71 5.25 5.58 0.0M
2021-06-04 5.40 5.79 5.25 5.50 0.0M
2021-06-03 5.04 5.52 5.04 5.52 0.0M
2021-06-02 5.13 5.28 5.13 5.26 0.0M
2021-06-01 4.96 5.23 4.96 5.13 0.0M
2021-05-31 5.20 5.20 4.95 5.19 0.0M
2021-05-28 4.90 5.21 4.82 5.19 0.0M
2021-05-27 4.90 5.10 4.88 4.97 0.0M
2021-05-26 4.95 5.34 4.85 4.87 0.0M
2021-05-25 5.28 5.28 4.86 5.10 0.0M
2021-05-24 5.50 5.50 4.98 5.03 0.0M
2021-05-21 4.95 5.30 4.95 5.24 0.0M
2021-05-20 5.38 5.39 5.00 5.16 0.0M
2021-05-19 5.00 5.50 5.00 5.19 0.0M
2021-05-18 5.54 5.54 5.26 5.26 0.0M
2021-05-17 5.82 5.82 5.53 5.53 0.0M
2021-05-14 5.95 6.04 5.51 5.82 0.0M
2021-05-12 5.35 5.82 5.32 5.80 0.0M
2021-05-11 5.60 5.60 5.20 5.55 0.0M
2021-05-10 5.21 5.47 4.95 5.47 0.0M
2021-05-07 5.10 5.21 5.10 5.21 0.0M
2021-05-05 5.11 5.17 5.11 5.11 0.0M
2021-05-04 5.35 5.35 5.05 5.10 0.0M
2021-05-03 5.30 5.30 4.96 5.10 0.0M
2021-04-30 4.95 5.31 4.95 5.06 0.0M
2021-04-29 5.05 5.22 5.05 5.20 0.0M
2021-04-28 5.05 5.05 4.65 5.05 0.0M
2021-04-27 4.80 4.84 4.53 4.84 0.0M
2021-04-26 4.35 4.62 4.35 4.62 0.0M
2021-04-23 4.10 4.41 4.03 4.40 0.0M
2021-04-22 4.20 4.20 4.20 4.20 0.0M
2021-04-20 4.09 4.09 4.09 4.09 0.0M
2021-04-19 4.25 4.25 4.14 4.25 0.0M
2021-04-16 4.05 4.14 4.05 4.14 0.0M
2021-04-15 4.57 4.66 4.23 4.24 0.0M
2021-04-08 4.85 4.89 4.44 4.44 0.0M
2021-04-07 4.75 5.01 4.55 4.66 0.0M
2021-04-06 4.77 4.78 4.76 4.78 0.0M
2021-04-05 4.45 4.70 4.45 4.70 0.0M
2021-04-01 4.63 5.00 4.60 4.60 0.0M
2021-03-31 4.46 4.77 4.46 4.77 0.0M
2021-03-30 4.65 5.13 4.65 4.69 0.0M
2021-03-26 4.53 4.97 4.53 4.89 0.0M
2021-03-25 4.76 4.76 4.76 4.76 0.0M
2021-03-24 5.01 5.01 5.01 5.01 0.0M
2021-03-23 4.95 5.47 4.95 5.27 0.0M
2021-03-22 5.21 5.21 5.21 5.21 0.0M
2021-03-19 6.04 6.04 5.48 5.48 0.0M
2021-03-18 5.76 5.76 5.76 5.76 0.0M
2021-03-17 5.48 5.49 5.23 5.49 0.0M
2021-03-16 5.23 5.23 5.23 5.23 0.0M
2021-03-15 4.99 4.99 4.99 4.99 0.0M
2021-03-12 4.55 4.76 4.35 4.76 0.0M
2021-03-10 4.54 4.70 4.54 4.54 0.0M
2021-03-09 4.77 4.77 4.77 4.77 0.0M
2021-03-08 5.10 5.10 5.02 5.02 0.0M
2021-03-05 5.28 5.28 5.28 5.28 0.0M
2021-03-04 5.55 5.55 5.55 5.55 0.0M
2021-03-03 5.84 5.84 5.84 5.84 0.0M
2021-03-02 6.14 6.14 6.14 6.14 0.0M
2021-03-01 6.46 6.46 6.46 6.46 0.0M
2021-02-26 6.79 6.79 6.79 6.79 0.0M
2021-02-25 7.14 7.14 7.14 7.14 0.0M
2021-02-24 7.51 7.51 7.51 7.51 0.0M
2021-02-23 7.90 7.90 7.90 7.90 0.0M
2021-02-22 8.31 8.31 8.31 8.31 0.0M
2021-02-19 9.64 9.64 8.74 8.74 0.0M
2021-02-18 9.19 9.19 9.19 9.19 0.0M
2021-02-17 8.76 8.76 8.76 8.76 0.0M
2021-02-16 8.35 8.35 7.96 8.35 0.0M
2021-02-15 7.96 7.96 7.96 7.96 0.0M
2021-02-12 7.59 7.59 7.59 7.59 0.0M
2021-02-11 7.17 7.23 6.55 7.23 0.0M
2021-02-10 6.65 6.89 6.38 6.89 0.0M
2021-02-09 6.65 6.68 6.23 6.57 0.0M
2021-02-08 6.30 6.37 5.80 6.37 0.0M
2021-02-05 6.03 6.07 5.56 6.07 0.0M
2021-02-04 5.79 5.79 5.79 5.79 0.0M
2021-02-03 5.52 5.52 5.52 5.52 0.0M
2021-02-02 5.26 5.26 5.20 5.26 0.0M
2021-02-01 5.00 5.01 4.55 5.01 0.0M
2021-01-29 4.78 4.78 4.77 4.78 0.0M
2021-01-28 4.55 4.56 4.55 4.56 0.0M
2021-01-27 4.15 4.35 4.15 4.35 0.0M
2021-01-25 4.15 4.15 3.96 4.15 0.0M
2021-01-22 3.97 3.97 3.79 3.96 0.0M
2021-01-21 3.79 3.79 3.71 3.79 0.0M
2021-01-20 3.61 3.61 3.60 3.61 0.0M
2021-01-19 3.44 3.44 3.44 3.44 0.0M
2021-01-18 3.28 3.28 3.28 3.28 0.0M
2021-01-15 3.00 3.13 3.00 3.13 0.0M
2021-01-14 3.19 3.20 2.99 2.99 0.0M
2021-01-13 3.17 3.19 2.89 3.14 0.0M
2021-01-12 3.04 3.04 2.90 3.04 0.0M
2021-01-11 3.13 3.13 2.85 2.90 0.0M
2021-01-08 3.25 3.25 2.95 2.99 0.0M
2021-01-07 3.10 3.10 3.03 3.10 0.0M
2021-01-06 2.96 2.96 2.68 2.96 0.1M
2021-01-05 2.75 2.82 2.75 2.82 0.0M
2021-01-04 2.69 2.69 2.69 2.69 0.0M
2021-01-01 2.57 2.57 2.57 2.57 0.0M