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
2023-12-29 8.81 9.07 8.63 9.03 0.0M
2023-12-28 8.99 9.12 8.61 8.64 0.0M
2023-12-27 9.29 9.29 8.90 9.04 0.0M
2023-12-26 9.26 9.26 9.05 9.12 0.0M
2023-12-22 9.67 9.67 9.10 9.26 0.0M
2023-12-21 9.39 9.39 8.95 9.21 0.0M
2023-12-20 10.11 10.11 9.42 9.42 0.0M
2023-12-19 10.25 10.53 9.73 9.91 0.0M
2023-12-18 10.09 10.09 9.76 10.04 0.0M
2023-12-15 9.74 9.96 9.40 9.61 0.0M
2023-12-14 10.00 10.19 9.50 9.74 0.0M
2023-12-13 9.57 10.04 9.57 9.95 0.0M
2023-12-12 9.05 9.57 9.05 9.57 0.0M
2023-12-11 9.29 9.55 8.91 9.12 0.0M
2023-12-08 8.66 9.32 8.66 9.11 0.0M
2023-12-07 9.35 9.35 8.90 9.08 0.0M
2023-12-06 9.26 9.39 9.00 9.36 0.0M
2023-12-05 9.26 9.26 8.98 9.21 0.0M
2023-12-04 9.99 9.99 9.23 9.26 0.0M
2023-12-01 9.95 9.95 9.35 9.70 0.0M
2023-11-30 9.50 9.77 9.09 9.62 0.0M
2023-11-29 8.66 9.48 8.66 9.31 0.0M
2023-11-28 8.82 9.08 8.65 9.08 0.0M
2023-11-24 8.78 8.79 8.42 8.65 0.0M
2023-11-23 9.12 9.19 8.75 8.76 0.0M
2023-11-22 9.06 9.80 8.94 9.21 0.0M
2023-11-21 9.47 9.90 9.28 9.41 0.0M
2023-11-20 9.47 9.47 9.20 9.47 0.0M
2023-11-17 8.49 9.30 8.47 9.02 0.0M
2023-11-16 8.84 8.90 8.11 8.90 0.0M
2023-11-15 8.49 8.49 8.49 8.49 0.0M
2023-11-13 8.09 8.09 7.38 8.09 0.0M
2023-11-10 7.53 7.71 7.35 7.71 0.0M
2023-11-09 7.35 7.35 7.35 7.35 0.0M
2023-11-08 7.21 7.21 7.21 7.21 0.0M
2023-11-07 7.26 7.26 6.92 6.92 0.0M
2023-11-06 7.10 7.12 6.65 6.92 0.0M
2023-11-03 7.29 7.29 6.76 6.79 0.0M
2023-11-02 7.18 7.18 6.73 6.95 0.0M
2023-11-01 7.11 7.24 6.90 7.00 0.0M
2023-10-31 6.90 6.94 6.85 6.94 0.0M
2023-10-30 7.05 7.19 6.83 7.19 0.0M
2023-10-27 6.90 7.15 6.90 7.15 0.0M
2023-10-26 7.00 7.00 6.76 6.99 0.0M
2023-10-25 7.13 7.25 6.95 7.01 0.0M
2023-10-23 7.24 7.29 7.08 7.28 0.0M
2023-10-20 7.63 7.63 7.23 7.24 0.0M
2023-10-19 7.87 7.87 7.38 7.38 0.0M
2023-10-18 8.02 8.02 7.52 7.60 0.0M
2023-10-17 7.59 7.78 7.59 7.78 0.0M
2023-10-16 7.85 7.97 7.51 7.78 0.0M
2023-10-13 7.94 7.94 7.62 7.65 0.0M
2023-10-12 7.70 7.79 7.55 7.75 0.0M
2023-10-11 7.88 7.88 7.55 7.60 0.0M
2023-10-10 7.55 7.93 7.50 7.65 0.0M
2023-10-09 8.00 8.16 7.65 7.66 0.0M
2023-10-06 8.34 8.34 7.72 8.00 0.0M
2023-10-05 8.00 8.05 7.74 8.04 0.0M
2023-10-04 8.45 8.45 7.78 8.07 0.0M
2023-10-03 7.62 8.24 7.62 8.16 0.0M
2023-09-29 8.16 8.25 7.80 7.90 0.0M
2023-09-28 8.06 8.06 7.85 8.00 0.0M
2023-09-27 7.70 8.00 7.70 7.90 0.0M
2023-09-26 7.95 8.00 7.62 7.89 0.0M
2023-09-25 8.04 8.05 7.71 7.95 0.0M
2023-09-22 8.39 8.39 7.80 8.04 0.0M
2023-09-21 8.44 8.44 7.90 8.05 0.0M
2023-09-20 8.03 8.29 8.03 8.10 0.0M
2023-09-18 7.80 8.28 7.80 8.19 0.0M
2023-09-15 7.65 8.20 7.65 7.99 0.0M
2023-09-14 7.71 8.28 7.71 7.81 0.0M
2023-09-13 7.59 8.20 7.58 8.08 0.0M
2023-09-12 7.92 8.58 7.92 7.93 0.0M
2023-09-11 8.78 8.80 8.30 8.30 0.0M
2023-09-08 8.47 8.80 8.47 8.57 0.0M
2023-09-07 8.65 8.88 8.41 8.64 0.0M
2023-09-06 8.24 8.97 8.23 8.46 0.0M
2023-09-05 9.29 9.29 8.62 8.65 0.0M
2023-09-04 9.98 10.01 9.07 9.07 0.0M
2023-09-01 9.25 9.54 9.25 9.54 0.0M
2023-08-31 9.09 9.09 9.09 9.09 0.0M
2023-08-30 8.65 8.66 8.25 8.66 0.0M
2023-08-29 8.25 8.25 8.25 8.25 0.0M
2023-08-28 7.84 7.86 7.25 7.86 0.0M
2023-08-25 7.35 7.49 7.22 7.49 0.0M
2023-08-24 7.14 7.14 6.80 7.14 0.0M
2023-08-23 6.55 6.81 6.55 6.80 0.0M
2023-08-22 6.49 6.59 6.16 6.49 0.0M
2023-08-21 6.30 6.40 6.11 6.28 0.0M
2023-08-18 6.39 6.39 6.29 6.30 0.0M
2023-08-17 6.54 6.54 6.02 6.39 0.0M
2023-08-16 6.27 6.30 6.01 6.28 0.0M
2023-08-14 6.30 6.43 6.00 6.00 0.0M
2023-08-11 6.29 6.38 6.03 6.30 0.0M
2023-08-10 6.05 6.23 6.05 6.20 0.0M
2023-08-09 6.17 6.17 6.00 6.06 0.0M
2023-08-08 6.35 6.40 6.04 6.30 0.0M
2023-08-07 6.22 6.25 5.81 6.25 0.0M
2023-08-04 6.05 6.05 5.90 5.96 0.0M
2023-08-03 6.05 6.05 5.88 6.05 0.0M
2023-08-02 6.05 6.05 6.05 6.05 0.0M
2023-08-01 6.29 6.29 6.00 6.06 0.0M
2023-07-31 6.29 6.29 6.01 6.03 0.0M
2023-07-28 5.91 6.32 5.91 6.32 0.0M
2023-07-27 6.02 6.03 6.01 6.03 0.0M
2023-07-26 5.89 6.16 5.89 6.16 0.0M
2023-07-25 6.30 6.30 6.01 6.01 0.0M
2023-07-24 6.01 6.16 6.00 6.00 0.0M
2023-07-21 6.01 6.19 5.85 6.01 0.0M
2023-07-20 5.91 6.15 5.91 6.01 0.0M
2023-07-19 6.20 6.20 5.92 5.96 0.0M
2023-07-18 6.05 6.05 6.05 6.05 0.0M
2023-07-17 6.20 6.20 6.10 6.20 0.0M
2023-07-14 6.02 6.02 6.02 6.02 0.0M
2023-07-13 6.01 6.25 6.01 6.02 0.0M
2023-07-12 6.05 6.20 5.97 6.20 0.0M
2023-07-11 6.28 6.29 5.80 6.28 0.0M
2023-07-10 6.30 6.31 5.88 6.00 0.0M
2023-07-07 6.10 6.20 6.05 6.05 0.0M
2023-07-06 5.81 6.34 5.81 6.03 0.0M
2023-07-05 6.10 6.10 6.07 6.07 0.0M
2023-07-04 6.28 6.28 6.00 6.07 0.0M
2023-07-03 6.15 6.15 6.03 6.15 0.0M
2023-06-30 6.32 6.32 5.91 6.15 0.0M
2023-06-28 6.15 6.15 6.01 6.02 0.0M
2023-06-27 6.18 6.20 6.18 6.18 0.0M
2023-06-26 6.13 6.20 6.00 6.18 0.0M
2023-06-23 6.13 6.29 6.13 6.23 0.0M
2023-06-22 6.50 6.50 6.10 6.23 0.0M
2023-06-21 6.22 6.22 6.16 6.21 0.0M
2023-06-20 6.30 6.46 6.06 6.35 0.0M
2023-06-19 6.27 6.45 6.20 6.35 0.0M
2023-06-16 6.12 6.60 6.12 6.27 0.0M
2023-06-15 6.40 6.40 6.14 6.38 0.0M
2023-06-14 6.45 6.45 6.11 6.14 0.0M
2023-06-13 6.42 6.42 6.35 6.35 0.0M
2023-06-12 6.20 6.52 6.10 6.14 0.0M
2023-06-09 6.45 6.86 6.25 6.25 0.0M
2023-06-08 6.50 6.60 6.25 6.55 0.0M
2023-06-07 6.55 6.57 6.55 6.57 0.0M
2023-06-06 6.22 6.66 6.06 6.32 0.0M
2023-06-05 6.45 6.68 6.36 6.36 0.0M
2023-06-02 6.20 6.51 6.20 6.37 0.0M
2023-06-01 6.27 6.39 6.20 6.20 0.0M
2023-05-31 6.59 6.59 6.26 6.44 0.0M
2023-05-30 6.70 6.70 6.30 6.33 0.0M
2023-05-29 6.68 6.68 6.11 6.39 0.0M
2023-05-26 6.40 6.40 6.40 6.40 0.0M
2023-05-25 6.25 6.25 6.11 6.11 0.0M
2023-05-24 6.51 6.51 6.20 6.25 0.0M
2023-05-23 6.59 6.59 6.31 6.52 0.0M
2023-05-22 6.59 6.59 6.59 6.59 0.0M
2023-05-19 6.75 6.75 6.50 6.74 0.0M
2023-05-18 6.97 6.97 6.75 6.75 0.0M
2023-05-17 6.70 6.75 6.70 6.75 0.0M
2023-05-16 6.31 6.50 6.30 6.47 0.0M
2023-05-15 5.95 6.30 5.95 6.30 0.0M
2023-05-12 6.39 6.39 6.00 6.00 0.0M
2023-05-11 6.15 6.45 5.91 6.24 0.0M
2023-05-10 6.45 6.45 6.14 6.15 0.0M
2023-05-09 6.50 6.50 6.13 6.45 0.0M
2023-05-08 6.11 6.50 6.11 6.45 0.0M
2023-05-05 6.40 6.40 6.20 6.40 0.0M
2023-05-04 6.20 6.45 6.17 6.40 0.0M
2023-05-03 6.20 6.20 6.20 6.20 0.0M
2023-05-02 6.09 6.71 6.09 6.20 0.0M
2023-04-28 6.35 6.55 6.25 6.40 0.0M
2023-04-27 6.58 6.58 6.25 6.29 0.0M
2023-04-26 6.10 6.40 6.00 6.38 0.0M
2023-04-25 6.21 6.21 6.00 6.10 0.0M
2023-04-24 6.20 6.20 5.90 6.06 0.0M
2023-04-21 6.34 6.34 5.77 6.20 0.0M
2023-04-20 5.80 6.15 5.80 6.05 0.0M
2023-04-19 5.82 6.08 5.80 6.08 0.0M
2023-04-18 6.40 6.40 6.10 6.10 0.0M
2023-04-17 6.70 6.76 6.15 6.40 0.0M
2023-04-13 6.65 6.97 6.35 6.45 0.0M
2023-04-12 6.54 6.85 6.30 6.68 0.0M
2023-04-11 6.54 6.55 6.20 6.54 0.0M
2023-04-10 6.24 6.24 6.00 6.24 0.0M
2023-04-06 5.95 5.95 5.95 5.95 0.0M
2023-04-05 5.68 5.68 5.68 5.68 0.0M
2023-04-03 5.41 5.45 5.41 5.42 0.0M
2023-03-31 5.69 5.95 5.41 5.43 0.0M
2023-03-29 5.48 6.00 5.47 5.69 0.0M
2023-03-28 5.75 6.24 5.75 5.75 0.0M
2023-03-27 6.30 6.30 6.00 6.05 0.0M
2023-03-24 6.63 6.63 6.10 6.30 0.0M
2023-03-23 5.87 6.43 5.87 6.33 0.0M
2023-03-22 6.40 6.40 6.13 6.13 0.0M
2023-03-21 6.80 6.80 6.18 6.45 0.0M
2023-03-20 6.55 6.70 6.35 6.50 0.0M
2023-03-17 6.40 6.70 6.35 6.65 0.0M
2023-03-16 6.72 6.72 6.50 6.50 0.0M
2023-03-15 6.53 6.83 6.53 6.72 0.0M
2023-03-14 6.55 6.65 6.50 6.53 0.0M
2023-03-13 7.08 7.08 6.79 6.79 0.0M
2023-03-10 7.18 7.18 6.58 6.80 0.0M
2023-03-09 7.09 7.09 6.80 6.85 0.0M
2023-03-08 7.14 7.14 6.66 7.14 0.0M
2023-03-06 6.90 7.13 6.82 6.82 0.0M
2023-03-03 6.65 7.05 6.65 7.03 0.0M
2023-03-02 6.60 6.98 6.60 6.98 0.0M
2023-03-01 6.62 6.80 6.62 6.65 0.0M
2023-02-28 7.08 7.08 6.61 6.62 0.0M
2023-02-27 7.00 7.00 6.70 6.75 0.0M
2023-02-24 7.48 7.48 7.00 7.05 0.0M
2023-02-23 7.29 7.29 6.94 7.14 0.0M
2023-02-22 7.36 7.36 7.22 7.29 0.0M
2023-02-21 7.29 7.29 7.02 7.02 0.0M
2023-02-20 7.10 7.38 7.10 7.38 0.0M
2023-02-17 7.20 7.20 7.20 7.20 0.0M
2023-02-16 7.25 7.25 6.89 7.20 0.0M
2023-02-15 7.25 7.25 6.90 7.25 0.0M
2023-02-14 7.00 7.34 6.77 7.22 0.0M
2023-02-13 7.30 7.30 7.01 7.01 0.0M
2023-02-10 7.00 7.38 6.90 7.00 0.0M
2023-02-09 7.45 7.45 7.13 7.25 0.0M
2023-02-08 7.45 7.90 7.37 7.45 0.0M
2023-02-07 7.90 8.05 7.56 7.74 0.0M
2023-02-06 7.85 8.42 7.69 7.70 0.0M
2023-02-03 7.75 8.19 7.75 8.09 0.0M
2023-02-02 8.03 8.03 7.31 7.80 0.0M
2023-02-01 7.60 7.66 7.60 7.66 0.0M
2023-01-31 7.30 7.30 7.30 7.30 0.0M
2023-01-30 7.00 7.00 7.00 7.00 0.0M
2023-01-27 6.80 7.19 6.68 6.71 0.0M
2023-01-25 6.96 7.39 6.80 6.88 0.0M
2023-01-24 7.49 7.49 7.00 7.09 0.0M
2023-01-23 7.40 7.40 6.92 7.29 0.0M
2023-01-20 7.05 7.45 7.05 7.25 0.0M
2023-01-19 7.49 7.49 7.10 7.15 0.0M
2023-01-18 7.20 7.40 7.06 7.35 0.0M
2023-01-17 7.15 7.47 7.11 7.25 0.0M
2023-01-16 7.25 7.66 7.25 7.48 0.0M
2023-01-13 7.55 7.65 7.25 7.30 0.0M
2023-01-12 7.35 7.65 7.23 7.31 0.0M
2023-01-11 7.59 7.59 7.55 7.55 0.0M
2023-01-10 7.25 7.60 7.18 7.50 0.0M
2023-01-09 7.75 7.86 7.36 7.50 0.0M
2023-01-06 7.35 7.84 7.35 7.70 0.0M
2023-01-05 7.64 7.73 7.27 7.47 0.0M
2023-01-04 7.43 7.75 7.29 7.59 0.0M
2023-01-03 7.69 7.69 7.25 7.65 0.0M
2023-01-02 7.69 7.69 7.21 7.50 0.0M