TTML Historical Share Price Data

Tata Teleservices Maharashtra Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	78.2	79.8	76.85	78.1	18897	333656081.75	1269269	2.95	-0.10
21-Mar-2024	79.2	80.7	77.85	78.25	15216	249366684	1341639	2.85	-0.95
22-Mar-2024	78.45	80.2	78.25	78.55	19330	281880005.55	1408766	1.95	0.10
26-Mar-2024	78.35	79.75	76.1	76.65	22797	307578431.15	2094525	3.65	-1.70
27-Mar-2024	76.95	77.95	74.25	74.9	30216	540716301.2	3706199	3.70	-2.05
28-Mar-2024	75.5	76.8	73.5	74	23333	394548986.35	2612640	3.30	-1.50
01-Apr-2024	74.6	79.8	74.6	79.15	26532	420281836.25	2057257	5.20	4.55
02-Apr-2024	79.5	82.3	78.3	81.4	26877	522088166.55	1839237	4.00	1.90
03-Apr-2024	81	82.25	80.55	81.4	17430	290458288.6	1275591	1.70	0.40
04-Apr-2024	82	83.25	80.85	82.2	18567	282638447.4	1160413	2.40	0.20
05-Apr-2024	81.85	82.35	80.35	81.55	18089	249636751.15	1043333	2.00	-0.30
08-Apr-2024	82	82.9	80.5	80.85	14178	204733379.1	1074475	2.40	-1.15
09-Apr-2024	81.2	81.3	79.2	80.1	13458	170983745.55	773187	2.10	-1.10
10-Apr-2024	80.1	81.25	79.1	80.75	13931	206100450.75	839993	2.15	0.65
12-Apr-2024	80.3	80.75	78.15	78.5	15107	187934239.6	1239423	2.60	-1.80
15-Apr-2024	77.8	77.8	75	76.25	18736	214664752.65	2813009	2.80	-1.55
16-Apr-2024	76	77.3	75.55	76.55	10734	117378472.3	622442	1.75	0.55
18-Apr-2024	77.15	78.2	76	76.3	13395	154786996.35	892446	2.20	-0.85
19-Apr-2024	75.05	75.85	74.5	75.2	11964	142306878.55	827620	1.35	0.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.