Tntele History | Stockint

Stock History for: TNTELE, Tamilnadu Telecommunication Limited, INE141D01018, Listing: 04-Feb-2003

Macro-sector: Telecommunication	Band: 5	High52 Price: 14.74	Mkt_Cap Category: Others
Sector: Telecommunication	Lot Size: 1	High52 Date: 06-Aug-2024	Bumper: -; Drift%: -
Industry: Telecom - Equipment & Accessories	Face Value: 10	Low52 Price: 7.94	Barrier: -; Drift%: -
Basic Industry: Telecom - Equipment & Accessories	Total Equity: 45,671,400	Low52 Date: 07-Apr-2025	SHP: 63.63 / 0.0 / 11.86 / 24.52

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 12.9 / 8.17	Month: 9.53 / 8.17	Week: 9.34 / 8.46	Day: 9.43 / 8.56	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	8.93	9.43	8.56	9.04	9.01	3.31	41.29	8,445	3.00	4,577	4,577.00	0.00	0.04
2	07-Apr	9.18	9.18	7.94	8.75	8.79	1.63	39.96	5,286	1.88	4,129	4,129.00	0.00	0.04
3	04-Apr	8.74	9.30	8.56	8.61	8.76	-3.48	39.32	4,085	1.45	2,530	2,530.00	0.00	0.02
4	03-Apr	8.76	9.00	8.66	8.92	8.84	1.83	40.74	10,376	3.69	4,540	4,540.00	0.00	0.04
5	02-Apr	9.38	9.38	8.66	8.76	8.76	-2.45	40.01	10,480	3.72	6,830	6,830.00	0.01	0.06
6	01-Apr	8.74	9.14	8.54	8.98	8.85	2.39	41.01	14,182	5.04	13,394	13,394.00	0.01	0.12
7	28-Mar	8.80	8.97	8.46	8.77	8.78	2.21	40.05	2,813	1.00	1,884	1,884.00	0.00	0.02
8	27-Mar	8.60	9.05	8.50	8.58	8.64	-3.49	39.19	10,674	3.79	8,409	8,409.00	0.01	0.08
9	26-Mar	9.25	9.25	8.66	8.89	8.93	0.34	40.60	9,836	3.50	7,388	7,388.00	0.01	0.07
10	25-Mar	8.80	9.30	8.70	8.86	9.04	-1.66	40.46	6,941	2.47	4,151	4,151.00	0.00	0.04
11	24-Mar	9.12	9.34	8.70	9.01	9.08	1.01	41.15	21,299	7.57	0	0.00	0.00	0.19
12	21-Mar	8.88	9.30	8.59	8.92	8.89	0.68	40.74	3,484	1.24	0	0.00	0.00	0.03
13	20-Mar	9.00	9.30	8.43	8.86	8.80	-0.23	40.46	24,766	8.80	0	0.00	0.00	0.22
14	19-Mar	8.66	9.01	8.55	8.88	8.89	3.26	40.56	6,614	2.35	0	0.00	0.00	0.06
15	18-Mar	8.68	8.87	8.28	8.60	8.61	1.78	39.28	14,818	5.27	0	0.00	0.00	0.13
16	17-Mar	8.71	9.13	8.43	8.45	8.75	-2.99	38.59	3,073	1.09	0	0.00	0.00	0.03
17	13-Mar	8.88	9.20	8.60	8.71	9.08	-1.58	39.78	20,588	7.32	0	0.00	0.00	0.18
18	12-Mar	8.60	9.40	8.60	8.85	8.72	-2.32	40.42	27,724	9.85	0	0.00	0.00	0.25
19	11-Mar	9.09	9.10	8.68	9.06	8.97	-0.44	41.38	6,577	2.34	0	0.00	0.00	0.06
20	10-Mar	9.25	9.25	8.78	9.10	9.01	-0.98	41.56	4,800	1.71	0	0.00	0.00	0.04
21	07-Mar	8.85	9.53	8.62	9.19	9.23	1.21	41.97	26,405	9.38	0	0.00	0.00	0.24
22	06-Mar	9.21	9.24	8.80	9.08	9.14	3.18	41.47	5,606	1.99	0	0.00	0.00	0.05
23	05-Mar	8.81	9.10	8.78	8.80	8.92	-0.23	40.19	5,921	2.10	0	0.00	0.00	0.05
24	04-Mar	8.50	8.93	8.17	8.82	8.68	3.28	40.28	5,633	2.00	0	0.00	0.00	0.05
25	03-Mar	8.54	8.95	8.53	8.54	8.66	-4.90	39.00	7,637	2.71	0	0.00	0.00	0.07
26	28-Feb	9.60	9.60	8.98	8.98	9.07	-5.07	41.01	7,075	2.51	0	0.00	0.00	0.06
27	27-Feb	9.35	9.66	8.93	9.46	9.21	1.18	43.21	5,102	1.81	0	0.00	0.00	0.05
28	25-Feb	9.32	9.75	9.26	9.35	9.64	0.32	42.70	3,868	1.37	0	0.00	0.00	0.03
29	24-Feb	9.72	10.00	9.19	9.32	9.55	-2.71	42.57	7,929	2.82	0	0.00	0.00	0.07
30	21-Feb	9.21	9.91	9.21	9.58	9.49	1.48	43.75	5,200	1.85	0	0.00	0.00	0.05
31	20-Feb	9.01	9.45	8.65	9.44	9.27	4.89	43.11	7,245	2.57	0	0.00	0.00	0.06
32	19-Feb	8.89	9.08	8.33	9.00	8.94	3.93	41.00	9,994	3.55	0	0.00	0.00	0.09
33	18-Feb	9.09	9.14	8.57	8.66	8.69	-3.13	39.55	11,209	3.98	0	0.00	0.00	0.10
34	17-Feb	9.40	9.49	8.81	8.94	8.98	-3.04	40.83	10,176	3.62	0	0.00	0.00	0.09
35	14-Feb	9.49	9.97	9.17	9.22	9.40	-3.25	42.11	4,338	1.54	0	0.00	0.00	0.04
36	13-Feb	9.46	9.85	9.32	9.53	9.55	0.74	43.52	11,730	4.17	0	0.00	0.00	0.10
37	12-Feb	9.43	10.23	9.30	9.46	9.92	-3.37	43.21	30,308	10.77	0	0.00	0.00	0.27
38	11-Feb	10.41	10.41	9.43	9.79	9.69	-1.41	44.71	5,635	2.00	0	0.00	0.00	0.05
39	10-Feb	9.63	10.00	9.63	9.93	9.86	-1.00	45.35	11,105	3.95	0	0.00	0.00	0.10
40	07-Feb	10.02	10.19	9.45	10.03	10.00	2.35	45.81	6,906	2.45	0	0.00	0.00	0.06
41	06-Feb	10.00	10.09	9.63	9.80	9.84	-3.07	44.76	6,617	2.35	0	0.00	0.00	0.06
42	05-Feb	9.84	10.22	9.84	10.11	10.00	3.37	46.17	3,399	1.21	0	0.00	0.00	0.03
43	04-Feb	10.11	10.25	9.74	9.78	9.95	-3.26	44.67	5,760	2.05	0	0.00	0.00	0.05
44	03-Feb	9.72	10.22	9.59	10.11	10.07	0.90	46.17	7,801	2.77	0	0.00	0.00	0.07
45	01-Feb	9.57	10.04	9.41	10.02	9.91	4.70	45.76	9,089	3.23	0	0.00	0.00	0.08
46	31-Jan	9.50	9.90	9.49	9.57	9.68	0.74	43.71	9,098	3.23	0	0.00	0.00	0.08
47	30-Jan	9.53	9.90	9.07	9.50	9.37	0.21	43.39	14,064	5.00	0	0.00	0.00	0.13
48	29-Jan	9.95	10.17	9.25	9.48	9.88	-2.17	43.30	24,349	8.65	0	0.00	0.00	0.22
49	28-Jan	9.34	9.78	9.15	9.69	9.42	3.86	44.26	5,815	2.07	0	0.00	0.00	0.05
50	27-Jan	9.83	10.00	9.33	9.33	9.41	-5.09	42.61	18,388	6.53	0	0.00	0.00	0.16
51	24-Jan	10.35	10.65	9.83	9.83	10.09	-5.02	44.89	10,139	3.60	0	0.00	0.00	0.09
52	23-Jan	10.87	10.87	10.16	10.35	10.42	-0.68	47.27	10,216	3.63	0	0.00	0.00	0.09
53	22-Jan	10.57	11.00	10.41	10.42	10.61	-1.44	47.59	3,750	1.33	0	0.00	0.00	0.03
54	21-Jan	10.75	11.20	10.36	10.57	10.45	-2.74	48.27	21,961	7.80	0	0.00	0.00	0.20
55	20-Jan	10.88	11.10	10.33	10.86	10.60	-0.18	49.60	18,338	6.52	0	0.00	0.00	0.16
56	17-Jan	11.30	11.30	10.34	10.88	10.61	-0.09	49.69	11,058	3.93	0	0.00	0.00	0.10
57	16-Jan	10.47	10.99	10.47	10.89	10.90	3.86	49.74	11,624	4.13	0	0.00	0.00	0.10
58	15-Jan	10.51	10.51	9.96	10.47	10.45	4.39	47.82	9,737	3.46	0	0.00	0.00	0.09
59	14-Jan	9.07	10.01	9.07	10.01	9.84	4.70	45.72	14,670	5.21	0	0.00	0.00	0.13
60	13-Jan	9.91	9.91	9.50	9.54	9.58	-4.93	43.57	24,587	8.74	0	0.00	0.00	0.22
61	10-Jan	10.71	11.03	10.01	10.01	10.26	-5.29	45.72	35,669	12.68	0	0.00	0.00	0.32
62	09-Jan	11.40	11.40	10.41	10.54	10.70	-3.61	48.14	7,494	2.66	0	0.00	0.00	0.07
63	08-Jan	10.82	11.47	10.82	10.92	10.95	-1.56	49.87	4,328	1.54	0	0.00	0.00	0.04
64	07-Jan	11.02	11.50	10.98	11.09	11.12	0.63	50.65	18,854	6.70	0	0.00	0.00	0.17
65	06-Jan	11.31	11.61	11.02	11.02	11.10	-5.35	50.33	23,818	8.46	0	0.00	0.00	0.21
66	03-Jan	11.76	12.20	11.52	11.61	11.77	-1.98	53.02	12,983	4.61	0	0.00	0.00	0.12
67	02-Jan	11.85	12.20	11.51	11.84	11.68	-1.86	54.07	24,857	8.83	0	0.00	0.00	0.22

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com