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: 88.9 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 55.35 Low52 Price: 50.1 Barrier: 55.38; Drift%: -1.84
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 1,954,927,727 Low52 Date: 07-Apr-2025 SHP: 74.36 / 2.64 / 0.13 / 22.87
Q M W D
Trend Indicator
SiS14: 14
High/Low Price Quarter: 84.5 / 54.0 Month: 60.62 / 54.8 Week: 56.94 / 54.5 Day: 55.59 / 53.98 Sis67: 14
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 54.22 55.59 53.98 54.38 54.73 0.69 10,630.90 1,539,860 4.11 475,419 475,419.00 2.60 11
2 11-Nov 54.03 54.59 53.75 54.01 54.08 0.06 10,558.56 1,041,132 2.78 325,362 325,362.00 1.76 7
3 10-Nov 54.50 54.78 53.50 53.98 54.14 -0.86 10,552.70 589,640 1.57 377,634 377,634.00 2.04 9
4 07-Nov 54.51 54.79 53.80 54.45 54.26 -0.18 10,644.58 772,993 2.06 389,036 389,036.00 2.11 9
5 06-Nov 55.00 55.38 54.30 54.55 54.65 -1.71 10,664.13 959,722 2.56 579,547 579,547.00 3.17 13
6 04-Nov 56.58 56.80 55.15 55.50 55.77 -0.91 10,849.85 1,237,990 3.31 615,406 615,406.00 3.43 14
7 03-Nov 54.59 58.25 54.53 56.01 56.40 2.62 10,949.55 3,595,100 9.60 1,094,225 1,094,225.00 6.17 25
8 31-Oct 54.84 55.08 54.50 54.58 54.69 -0.47 10,670.00 778,131 2.08 508,493 508,493.00 2.78 11
9 30-Oct 55.15 55.32 54.61 54.84 54.86 -0.87 10,720.82 940,623 2.51 598,982 598,982.00 3.29 13
10 29-Oct 55.49 55.92 55.01 55.32 55.38 0.18 10,814.66 892,868 2.38 465,447 465,447.00 2.58 10
11 28-Oct 55.79 55.95 55.11 55.22 55.36 -0.25 10,795.11 690,189 1.84 422,634 422,634.00 2.34 10
12 27-Oct 54.83 56.94 54.50 55.36 55.86 1.11 10,822.48 3,069,675 8.20 1,062,520 1,062,520.00 5.94 24
13 24-Oct 55.15 55.50 54.48 54.75 54.83 -0.51 10,703.23 987,520 2.64 589,258 589,258.00 3.23 13
14 23-Oct 56.01 56.25 54.60 55.03 55.21 -1.75 10,757.97 1,952,406 5.21 1,064,760 1,064,760.00 5.88 24
15 21-Oct 55.08 56.25 55.08 56.01 55.94 1.69 10,949.55 374,464 1.00 263,883 263,883.00 1.48 6
16 20-Oct 55.54 55.88 55.00 55.08 55.33 -0.70 10,767.74 1,046,520 2.79 559,445 559,445.00 3.10 13
17 17-Oct 55.85 56.20 55.01 55.47 55.54 -1.12 10,843.98 787,254 2.10 494,493 494,493.00 2.75 11
18 16-Oct 56.05 56.85 55.71 56.10 56.23 -0.16 10,967.14 678,344 1.81 416,747 416,747.00 2.34 9
19 15-Oct 56.01 56.50 55.88 56.19 56.15 0.59 10,984.74 543,288 1.45 260,684 260,684.00 1.46 6
20 14-Oct 57.12 57.15 55.50 55.86 56.10 -2.21 10,920.23 1,147,103 3.06 700,274 700,274.00 3.93 16
21 13-Oct 57.20 57.41 56.50 57.12 56.94 -1.01 11,166.55 1,030,144 2.75 513,190 513,190.00 2.92 12
22 10-Oct 56.69 59.59 56.41 57.70 58.32 2.18 11,279.93 3,499,421 9.35 956,736 956,736.00 5.58 22
23 09-Oct 57.40 57.47 56.12 56.47 56.51 -1.76 11,039.48 1,047,523 2.80 558,161 558,161.00 3.15 13
24 08-Oct 58.80 59.64 57.10 57.48 58.32 -2.04 11,236.92 1,916,051 5.12 901,600 901,600.00 5.26 20
25 07-Oct 57.22 60.08 56.30 58.68 59.09 2.55 11,471.52 5,961,046 15.92 1,768,639 1,768,639.00 10.45 40
26 06-Oct 57.00 57.98 56.61 57.22 57.36 1.22 11,186.10 1,436,314 3.84 777,811 777,811.00 4.46 18
27 03-Oct 55.18 57.00 55.12 56.53 55.86 2.52 11,051.21 858,543 2.29 521,408 521,408.00 2.91 12
28 01-Oct 55.04 55.50 54.61 55.14 55.05 0.22 10,779.47 831,656 2.22 529,570 529,570.00 2.92 12
29 30-Sep 55.14 55.51 54.85 55.02 55.02 0.13 10,756.01 433,964 1.16 279,906 279,906.00 1.54 6
30 29-Sep 55.70 56.29 54.80 54.95 55.36 -1.12 10,742.33 782,203 2.09 481,652 481,652.00 2.67 11
31 26-Sep 55.81 57.50 55.30 55.57 56.42 -0.45 10,863.53 2,120,915 5.66 663,014 663,014.00 3.74 15
32 25-Sep 56.75 56.86 55.75 55.82 56.20 -1.24 10,912.41 695,656 1.86 510,520 510,520.00 2.87 12
33 24-Sep 56.95 57.99 56.21 56.52 57.16 -0.65 11,049.25 912,646 2.44 509,008 509,008.00 2.91 11
34 23-Sep 57.18 57.19 56.80 56.89 56.94 -0.61 11,121.58 794,054 2.12 534,562 534,562.00 3.04 12
35 22-Sep 57.70 58.30 57.10 57.24 57.53 -0.80 11,190.01 924,390 2.47 637,201 637,201.00 3.67 14
36 19-Sep 57.69 58.82 57.50 57.70 57.97 -0.17 11,279.93 1,616,635 4.32 908,772 908,772.00 5.27 20
37 18-Sep 58.59 58.75 57.59 57.80 58.20 -0.91 11,299.48 1,338,806 3.58 831,381 831,381.00 4.84 19
38 17-Sep 59.00 59.39 58.16 58.33 58.53 -0.78 11,403.09 1,277,859 3.41 739,116 739,116.00 4.33 17
39 16-Sep 57.80 60.62 57.59 58.79 59.85 1.82 11,493.02 5,915,412 15.80 1,735,340 1,735,340.00 10.39 39
40 15-Sep 57.25 58.95 57.17 57.74 57.89 1.16 11,287.75 1,126,884 3.01 686,627 686,627.00 3.97 15
41 12-Sep 57.50 57.80 56.90 57.08 57.15 -0.17 11,158.73 779,981 2.08 544,704 544,704.00 3.11 12
42 11-Sep 57.09 58.18 57.00 57.18 57.51 0.18 11,178.28 887,290 2.37 591,315 591,315.00 3.40 13
43 10-Sep 57.06 57.55 57.00 57.08 57.24 0.16 11,158.73 704,953 1.88 495,679 495,679.00 2.84 11
44 09-Sep 57.70 57.95 56.60 56.99 57.00 -0.23 11,141.13 857,317 2.29 554,115 554,115.00 3.00 12
45 08-Sep 57.00 58.05 56.60 57.12 57.25 -0.64 11,166.55 415,786 1.11 0 0.00 0.00 9
46 05-Sep 57.35 57.86 56.00 57.49 57.03 0.75 11,238.88 652,339 1.74 0 0.00 0.00 15
47 04-Sep 58.05 58.30 57.00 57.06 57.59 -1.54 11,154.82 445,544 1.19 0 0.00 0.00 10
48 03-Sep 58.05 58.75 57.65 57.95 58.09 -1.36 11,328.81 717,681 1.92 0 0.00 0.00 16
49 02-Sep 56.40 58.75 56.00 58.75 57.93 4.99 11,485.20 739,861 1.98 0 0.00 0.00 17
50 01-Sep 56.10 56.64 55.75 55.96 56.09 -0.25 10,939.78 500,300 1.34 0 0.00 0.00 11
51 29-Aug 56.25 57.00 55.94 56.10 56.24 -0.21 10,967.14 437,094 1.17 0 0.00 0.00 10
52 28-Aug 56.15 57.80 56.00 56.22 56.43 -1.61 10,990.60 503,472 1.34 0 0.00 0.00 11
53 26-Aug 58.14 58.59 57.00 57.14 57.40 -1.72 11,170.46 642,492 1.72 0 0.00 0.00 14
54 25-Aug 59.04 59.04 58.00 58.14 58.34 -1.52 11,365.95 401,915 1.07 0 0.00 0.00 9
55 22-Aug 58.45 59.74 57.81 59.04 58.76 0.85 11,541.89 486,478 1.30 0 0.00 0.00 11
56 21-Aug 59.80 59.95 58.50 58.54 59.05 -0.59 11,444.15 511,017 1.36 0 0.00 0.00 12
57 20-Aug 59.00 60.89 58.50 58.89 59.17 -0.52 11,512.57 763,513 2.04 0 0.00 0.00 17
58 19-Aug 59.00 60.00 58.50 59.20 59.19 0.85 11,573.17 540,873 1.44 0 0.00 0.00 12
59 18-Aug 58.16 59.20 58.16 58.70 58.68 0.93 11,475.43 577,336 1.54 0 0.00 0.00 13
60 14-Aug 59.00 59.00 57.40 58.16 57.89 -1.12 11,369.86 398,183 1.06 0 0.00 0.00 9
61 13-Aug 59.14 59.50 58.26 58.82 58.80 -0.54 11,498.88 406,747 1.09 0 0.00 0.00 9
62 12-Aug 57.71 59.99 57.50 59.14 58.88 2.50 11,561.44 603,252 1.61 0 0.00 0.00 14
63 11-Aug 57.50 58.00 57.30 57.70 57.61 0.24 11,279.93 455,226 1.22 0 0.00 0.00 10
64 08-Aug 58.10 59.00 57.16 57.56 57.92 0.75 11,252.56 538,375 1.44 0 0.00 0.00 12
65 07-Aug 57.20 58.00 55.90 57.13 56.63 0.05 11,168.50 560,486 1.50 0 0.00 0.00 12
66 06-Aug 57.85 58.40 56.25 57.10 57.22 -1.23 11,162.64 396,068 1.06 0 0.00 0.00 9
67 05-Aug 58.46 59.50 57.62 57.81 58.05 -1.13 11,301.44 426,418 1.14 0 0.00 0.00 9

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL    RCOM   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com