Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TTML, Tata Teleservices (Maharashtra) Limited, INE517B01013, Listing: 20-Oct-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 104.0 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 58.40 Low52 Price: 50.1 Barrier: 58.4; Drift%: -3.88
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 1,954,927,727 Low52 Date: 07-Apr-2025 SHP: 74.36 / 2.81 / 0.12 / 22.7
Q M W D
Trend Indicator
SiS14: 12
High/Low Price Quarter: 84.5 / 54.0 Month: 66.98 / 57.65 Week: 59.99 / 57.3 Day: 57.8 / 56.0 Sis67: 31
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 56.15 57.80 56.00 56.22 56.43 -1.61 10,990.60 503,472 1.27 0 0.00 0.00 11
2 26-Aug 58.14 58.59 57.00 57.14 57.40 -1.72 11,170.46 642,492 1.62 0 0.00 0.00 14
3 25-Aug 59.04 59.04 58.00 58.14 58.34 -1.52 11,365.95 401,915 1.01 0 0.00 0.00 9
4 22-Aug 58.45 59.74 57.81 59.04 58.76 0.85 11,541.89 486,478 1.23 0 0.00 0.00 11
5 21-Aug 59.80 59.95 58.50 58.54 59.05 -0.59 11,444.15 511,017 1.29 0 0.00 0.00 12
6 20-Aug 59.00 60.89 58.50 58.89 59.17 -0.52 11,512.57 763,513 1.93 0 0.00 0.00 17
7 19-Aug 59.00 60.00 58.50 59.20 59.19 0.85 11,573.17 540,873 1.37 0 0.00 0.00 12
8 18-Aug 58.16 59.20 58.16 58.70 58.68 0.93 11,475.43 577,336 1.46 0 0.00 0.00 13
9 14-Aug 59.00 59.00 57.40 58.16 57.89 -1.12 11,369.86 398,183 1.01 0 0.00 0.00 9
10 13-Aug 59.14 59.50 58.26 58.82 58.80 -0.54 11,498.88 406,747 1.03 0 0.00 0.00 9
11 12-Aug 57.71 59.99 57.50 59.14 58.88 2.50 11,561.44 603,252 1.52 0 0.00 0.00 14
12 11-Aug 57.50 58.00 57.30 57.70 57.61 0.24 11,279.93 455,226 1.15 0 0.00 0.00 10
13 08-Aug 58.10 59.00 57.16 57.56 57.92 0.75 11,252.56 538,375 1.36 0 0.00 0.00 12
14 07-Aug 57.20 58.00 55.90 57.13 56.63 0.05 11,168.50 560,486 1.42 0 0.00 0.00 12
15 06-Aug 57.85 58.40 56.25 57.10 57.22 -1.23 11,162.64 396,068 1.00 0 0.00 0.00 9
16 05-Aug 58.46 59.50 57.62 57.81 58.05 -1.13 11,301.44 426,418 1.08 0 0.00 0.00 9
17 04-Aug 58.75 59.40 57.31 58.47 57.96 -0.49 11,430.46 640,085 1.62 0 0.00 0.00 14
18 01-Aug 58.86 60.00 58.30 58.76 59.04 -0.66 11,487.16 509,161 1.29 0 0.00 0.00 11
19 31-Jul 59.35 60.91 57.65 59.15 59.30 -0.82 11,563.40 491,862 1.24 0 0.00 0.00 11
20 30-Jul 60.30 60.98 59.50 59.64 59.95 -1.47 11,659.19 517,341 1.31 0 0.00 0.00 12
21 29-Jul 60.42 61.00 59.60 60.53 60.16 0.18 11,833.18 513,917 1.30 0 0.00 0.00 11
22 28-Jul 61.98 61.98 60.10 60.42 61.10 -1.84 11,811.67 496,560 1.25 0 0.00 0.00 11
23 25-Jul 62.90 62.96 61.10 61.55 61.67 -2.24 12,032.58 904,643 2.28 0 0.00 0.00 20
24 24-Jul 64.39 64.60 62.90 62.96 63.43 -0.99 12,308.22 610,403 1.54 0 0.00 0.00 14
25 23-Jul 63.00 65.55 62.90 63.59 64.51 1.52 12,431.39 1,855,121 4.68 0 0.00 0.00 41
26 22-Jul 63.38 63.38 62.55 62.64 62.85 -0.22 12,245.67 419,171 1.06 0 0.00 0.00 9
27 21-Jul 63.35 63.49 62.61 62.78 62.94 0.34 12,273.04 495,161 1.25 0 0.00 0.00 11
28 18-Jul 64.05 64.40 62.40 62.57 63.07 -2.31 12,231.98 1,064,471 2.69 0 0.00 0.00 24
29 17-Jul 64.30 64.90 64.00 64.05 64.17 -0.30 12,521.31 459,134 1.16 0 0.00 0.00 10
30 16-Jul 64.78 64.88 64.00 64.24 64.28 -0.34 12,558.46 435,839 1.10 0 0.00 0.00 10
31 15-Jul 64.90 65.48 64.02 64.46 64.66 -0.08 12,601.46 573,904 1.45 0 0.00 0.00 13
32 14-Jul 64.40 64.84 63.58 64.51 64.09 0.45 12,611.24 551,719 1.39 0 0.00 0.00 12
33 11-Jul 64.90 65.00 64.00 64.22 64.29 -1.41 12,554.55 569,559 1.44 0 0.00 0.00 13
34 10-Jul 64.90 65.45 64.50 65.14 64.88 0.65 12,734.40 533,690 1.35 0 0.00 0.00 12
35 09-Jul 65.33 65.50 64.60 64.72 64.86 -0.93 12,652.29 657,110 1.66 0 0.00 0.00 15
36 08-Jul 65.25 65.50 64.51 65.33 65.18 0.32 12,771.54 635,517 1.60 0 0.00 0.00 14
37 07-Jul 65.20 66.00 65.02 65.12 65.22 -1.02 12,730.49 647,766 1.64 0 0.00 0.00 14
38 04-Jul 66.15 66.50 65.56 65.79 65.91 -0.45 12,861.47 829,878 2.10 0 0.00 0.00 18
39 03-Jul 65.65 66.46 65.50 66.09 66.08 0.29 12,920.12 852,219 2.15 0 0.00 0.00 19
40 02-Jul 66.60 66.69 65.42 65.90 65.94 -0.29 12,882.97 898,303 2.27 0 0.00 0.00 20
41 01-Jul 66.50 66.98 65.55 66.09 66.24 0.00 12,920.12 790,841 2.00 0 0.00 0.00 18
42 30-Jun 67.00 67.02 65.00 66.09 65.88 -1.39 12,920.12 1,468,538 3.71 0 0.00 0.00 33
43 27-Jun 68.01 68.49 66.11 67.02 67.01 -0.42 13,101.93 1,196,096 3.02 0 0.00 0.00 27
44 26-Jun 67.91 69.75 66.10 67.30 68.12 0.75 13,156.66 2,446,484 6.18 0 0.00 0.00 54
45 25-Jun 63.93 66.80 63.93 66.80 66.21 5.00 13,058.92 1,583,307 4.00 0 0.00 0.00 35
46 24-Jun 64.20 64.90 63.50 63.62 64.28 0.14 12,437.25 1,360,574 3.44 0 0.00 0.00 30
47 23-Jun 63.30 64.90 62.30 63.53 63.91 -0.14 12,419.66 1,437,224 3.63 0 0.00 0.00 32
48 20-Jun 63.00 65.08 62.00 63.62 63.91 -0.53 12,437.25 1,676,744 4.23 0 0.00 0.00 37
49 19-Jun 66.00 67.89 63.65 63.96 65.10 -3.85 12,503.72 1,881,724 4.75 0 0.00 0.00 42
50 18-Jun 68.77 69.40 65.60 66.52 66.70 -3.27 13,004.18 1,841,032 4.65 0 0.00 0.00 41
51 17-Jun 71.10 72.20 68.40 68.77 69.72 -4.23 13,444.04 1,797,512 4.54 0 0.00 0.00 40
52 16-Jun 72.40 72.45 66.94 71.81 69.88 0.29 14,038.34 25,865,331 65.31 2,845,000 2,845,000.00 19.88 63
53 13-Jun 74.55 74.75 69.00 71.60 73.00 -6.89 13,997.28 21,143,722 53.38 3,878,474 3,878,474.00 28.00 86
54 12-Jun 75.85 79.69 75.52 76.90 77.62 1.38 15,033.39 50,050,397 126.37 5,843,916 5,843,916.00 45.36 130
55 11-Jun 72.00 81.12 71.49 75.85 78.72 6.10 14,828.13 141,151,495 356.38 14,834,233 14,834,233.00 116.78 330
56 10-Jun 71.86 72.75 71.25 71.49 71.77 -0.49 13,975.78 4,308,041 10.88 1,108,334 1,108,334.00 7.95 25
57 09-Jun 71.40 72.37 71.08 71.84 71.69 1.01 14,044.20 3,267,175 8.25 942,754 942,754.00 6.76 21
58 06-Jun 71.90 72.42 70.83 71.12 71.50 -1.67 13,903.45 3,550,113 8.96 1,037,920 1,037,920.00 7.42 23
59 05-Jun 72.80 74.75 71.85 72.33 73.30 -0.11 14,139.99 7,633,396 19.27 1,482,942 1,482,942.00 10.87 33
60 04-Jun 72.79 73.80 70.80 72.41 72.32 -0.10 14,155.63 9,567,996 24.16 1,453,312 1,453,312.00 10.51 32
61 03-Jun 73.88 74.19 72.00 72.48 72.93 -1.40 14,169.32 6,024,238 15.21 1,292,828 1,292,828.00 9.43 29
62 02-Jun 72.01 76.40 71.76 73.51 74.19 0.82 14,370.67 16,061,184 40.55 2,942,784 2,942,784.00 21.83 66
63 30-May 74.75 75.25 72.22 72.91 73.89 -1.74 14,253.38 8,019,197 20.25 1,894,539 1,894,539.00 14.00 42
64 29-May 75.08 75.26 73.01 74.20 73.96 -0.22 14,505.56 10,964,204 27.68 2,180,245 2,180,245.00 16.13 49
65 28-May 75.10 76.48 74.01 74.36 75.00 -0.87 14,536.84 12,579,941 31.76 1,856,436 1,856,436.00 13.00 41
66 27-May 74.50 76.90 74.28 75.01 75.53 0.19 14,663.91 24,849,963 62.74 2,588,841 2,588,841.00 19.55 58
67 26-May 76.19 78.50 74.00 74.87 75.81 -2.41 14,636.54 32,073,876 80.98 4,324,658 4,324,658.00 32.79 96

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com