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: 111.4 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 19-Jul-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 66.30 Low52 Price: 50.1 Barrier: -; Drift%: -
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 1,954,927,727 Low52 Date: 07-Apr-2025 SHP: 74.36 / 2.53 / 0.12 / 22.98
Q M W D
Trend Indicator
SiS14: 23
High/Low Price Quarter: 84.5 / 54.0 Month: 80.5 / 52.0 Week: 67.02 / 65.0 Day: 65.0 / 64.0 Sis67: 48
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 64.90 65.00 64.00 64.22 64.29 -1.41 12,554.55 569,559 1.07 0 0.00 0.00 13
2 10-Jul 64.90 65.45 64.50 65.14 64.88 0.65 12,734.40 533,690 1.00 0 0.00 0.00 12
3 09-Jul 65.33 65.50 64.60 64.72 64.86 -0.93 12,652.29 657,110 1.23 0 0.00 0.00 15
4 08-Jul 65.25 65.50 64.51 65.33 65.18 0.32 12,771.54 635,517 1.19 0 0.00 0.00 14
5 07-Jul 65.20 66.00 65.02 65.12 65.22 -1.02 12,730.49 647,766 1.21 0 0.00 0.00 14
6 04-Jul 66.15 66.50 65.56 65.79 65.91 -0.45 12,861.47 829,878 1.55 0 0.00 0.00 18
7 03-Jul 65.65 66.46 65.50 66.09 66.08 0.29 12,920.12 852,219 1.60 0 0.00 0.00 19
8 02-Jul 66.60 66.69 65.42 65.90 65.94 -0.29 12,882.97 898,303 1.68 0 0.00 0.00 20
9 01-Jul 66.50 66.98 65.55 66.09 66.24 0.00 12,920.12 790,841 1.48 0 0.00 0.00 18
10 30-Jun 67.00 67.02 65.00 66.09 65.88 -1.39 12,920.12 1,468,538 2.75 0 0.00 0.00 33
11 27-Jun 68.01 68.49 66.11 67.02 67.01 -0.42 13,101.93 1,196,096 2.24 0 0.00 0.00 27
12 26-Jun 67.91 69.75 66.10 67.30 68.12 0.75 13,156.66 2,446,484 4.58 0 0.00 0.00 54
13 25-Jun 63.93 66.80 63.93 66.80 66.21 5.00 13,058.92 1,583,307 2.97 0 0.00 0.00 35
14 24-Jun 64.20 64.90 63.50 63.62 64.28 0.14 12,437.25 1,360,574 2.55 0 0.00 0.00 30
15 23-Jun 63.30 64.90 62.30 63.53 63.91 -0.14 12,419.66 1,437,224 2.69 0 0.00 0.00 32
16 20-Jun 63.00 65.08 62.00 63.62 63.91 -0.53 12,437.25 1,676,744 3.14 0 0.00 0.00 37
17 19-Jun 66.00 67.89 63.65 63.96 65.10 -3.85 12,503.72 1,881,724 3.53 0 0.00 0.00 42
18 18-Jun 68.77 69.40 65.60 66.52 66.70 -3.27 13,004.18 1,841,032 3.45 0 0.00 0.00 41
19 17-Jun 71.10 72.20 68.40 68.77 69.72 -4.23 13,444.04 1,797,512 3.37 0 0.00 0.00 40
20 16-Jun 72.40 72.45 66.94 71.81 69.88 0.29 14,038.34 25,865,331 48.46 2,845,000 2,845,000.00 19.88 63
21 13-Jun 74.55 74.75 69.00 71.60 73.00 -6.89 13,997.28 21,143,722 39.62 3,878,474 3,878,474.00 28.00 86
22 12-Jun 75.85 79.69 75.52 76.90 77.62 1.38 15,033.39 50,050,397 93.78 5,843,916 5,843,916.00 45.36 130
23 11-Jun 72.00 81.12 71.49 75.85 78.72 6.10 14,828.13 141,151,495 264.48 14,834,233 14,834,233.00 116.78 330
24 10-Jun 71.86 72.75 71.25 71.49 71.77 -0.49 13,975.78 4,308,041 8.07 1,108,334 1,108,334.00 7.95 25
25 09-Jun 71.40 72.37 71.08 71.84 71.69 1.01 14,044.20 3,267,175 6.12 942,754 942,754.00 6.76 21
26 06-Jun 71.90 72.42 70.83 71.12 71.50 -1.67 13,903.45 3,550,113 6.65 1,037,920 1,037,920.00 7.42 23
27 05-Jun 72.80 74.75 71.85 72.33 73.30 -0.11 14,139.99 7,633,396 14.30 1,482,942 1,482,942.00 10.87 33
28 04-Jun 72.79 73.80 70.80 72.41 72.32 -0.10 14,155.63 9,567,996 17.93 1,453,312 1,453,312.00 10.51 32
29 03-Jun 73.88 74.19 72.00 72.48 72.93 -1.40 14,169.32 6,024,238 11.29 1,292,828 1,292,828.00 9.43 29
30 02-Jun 72.01 76.40 71.76 73.51 74.19 0.82 14,370.67 16,061,184 30.09 2,942,784 2,942,784.00 21.83 66
31 30-May 74.75 75.25 72.22 72.91 73.89 -1.74 14,253.38 8,019,197 15.03 1,894,539 1,894,539.00 14.00 42
32 29-May 75.08 75.26 73.01 74.20 73.96 -0.22 14,505.56 10,964,204 20.54 2,180,245 2,180,245.00 16.13 49
33 28-May 75.10 76.48 74.01 74.36 75.00 -0.87 14,536.84 12,579,941 23.57 1,856,436 1,856,436.00 13.00 41
34 27-May 74.50 76.90 74.28 75.01 75.53 0.19 14,663.91 24,849,963 46.56 2,588,841 2,588,841.00 19.55 58
35 26-May 76.19 78.50 74.00 74.87 75.81 -2.41 14,636.54 32,073,876 60.10 4,324,658 4,324,658.00 32.79 96
36 23-May 75.75 80.50 73.35 76.72 77.53 0.05 14,998.21 119,145,009 223.25 9,776,173 9,776,173.00 75.79 218
37 22-May 69.09 79.49 68.80 76.68 76.42 10.99 14,990.39 272,689,572 510.95 20,032,394 20,032,394.00 153.09 446
38 21-May 58.22 69.87 57.96 69.09 65.76 18.65 13,506.60 105,905,634 198.44 12,821,872 12,821,872.00 84.32 285
39 20-May 60.38 60.59 58.01 58.23 58.97 -3.38 11,383.54 2,788,754 5.23 1,224,956 1,224,956.00 7.22 27
40 19-May 61.01 61.69 59.88 60.27 60.93 -0.58 11,782.35 3,671,049 6.88 1,308,619 1,308,619.00 7.97 29
41 16-May 59.40 61.30 59.02 60.62 60.33 2.21 11,850.77 5,420,147 10.16 1,752,150 1,752,150.00 10.57 39
42 15-May 59.10 59.65 58.86 59.31 59.20 1.13 11,594.68 2,156,540 4.04 813,068 813,068.00 4.81 18
43 14-May 57.90 59.95 57.32 58.65 58.67 2.00 11,465.65 4,007,493 7.51 860,647 860,647.00 5.05 19
44 13-May 57.56 57.80 56.80 57.50 57.38 0.35 11,240.83 1,795,137 3.36 721,980 721,980.00 4.14 16
45 12-May 56.00 57.50 55.76 57.30 56.87 6.27 11,201.74 2,388,713 4.48 970,939 970,939.00 5.52 22
46 09-May 54.00 54.90 52.00 53.92 53.18 -1.80 10,540.97 2,597,959 4.87 604,756 604,756.00 3.22 13
47 08-May 55.61 56.84 54.50 54.91 55.83 -1.26 10,734.51 1,556,758 2.92 524,995 524,995.00 2.93 12
48 07-May 54.88 55.89 54.55 55.61 55.29 -0.70 10,871.35 2,206,583 4.13 626,558 626,558.00 3.46 14
49 06-May 57.50 57.77 55.50 56.00 56.41 -3.11 10,947.00 1,820,554 3.41 727,466 727,466.00 4.10 16
50 05-May 55.68 58.41 55.29 57.80 57.33 3.81 11,299.48 5,118,876 9.59 1,355,789 1,355,789.00 7.77 30
51 02-May 56.50 57.42 55.25 55.68 56.18 -2.01 10,885.04 2,567,039 4.81 882,389 882,389.00 4.96 20
52 30-Apr 58.40 58.72 56.50 56.82 57.32 -2.66 11,107.90 2,126,880 3.99 1,005,629 1,005,629.00 5.76 22
53 29-Apr 58.00 59.70 58.00 58.37 58.68 0.10 11,410.91 1,699,611 3.18 488,890 488,890.00 2.87 11
54 28-Apr 58.30 58.84 57.75 58.31 58.34 -0.88 11,399.18 2,151,736 4.03 636,876 636,876.00 3.72 14
55 25-Apr 60.81 61.20 58.30 58.83 59.29 -3.78 11,500.84 3,257,002 6.10 1,078,905 1,078,905.00 6.40 24
56 24-Apr 61.17 62.10 60.25 61.14 61.34 -0.07 11,952.43 4,013,419 7.52 1,025,572 1,025,572.00 6.29 23
57 23-Apr 61.95 62.10 59.89 61.18 61.07 -0.20 11,960.25 2,644,389 4.95 843,787 843,787.00 5.15 19
58 22-Apr 61.02 62.09 60.50 61.30 61.38 0.99 11,983.71 3,318,980 6.22 1,327,901 1,327,901.00 8.15 30
59 21-Apr 60.00 60.97 59.00 60.70 60.22 1.88 11,866.41 3,143,939 5.89 1,016,425 1,016,425.00 6.12 23
60 17-Apr 59.90 60.14 59.15 59.58 59.68 -1.10 11,647.46 2,147,044 4.02 872,649 872,649.00 5.21 19
61 16-Apr 58.72 60.55 58.37 60.24 59.97 3.04 11,776.48 3,929,252 7.36 1,429,153 1,429,153.00 8.57 32
62 15-Apr 57.25 58.90 57.10 58.46 58.28 3.23 11,428.51 2,662,550 4.99 1,049,086 1,049,086.00 6.11 23
63 11-Apr 57.90 57.92 55.71 56.63 56.42 2.78 11,070.76 2,831,709 5.31 814,823 814,823.00 4.60 18
64 09-Apr 56.26 56.65 54.72 55.10 55.34 -2.08 10,771.65 1,841,486 3.45 562,150 562,150.00 3.11 12
65 08-Apr 57.05 57.05 55.40 56.27 56.03 3.30 11,000.38 3,846,449 7.21 760,293 760,293.00 4.26 17
66 07-Apr 50.20 56.20 50.10 54.47 53.35 -5.83 10,648.49 5,388,062 10.10 1,557,691 1,557,691.00 8.31 34
67 04-Apr 59.98 60.17 57.18 57.84 58.43 -3.50 11,307.30 3,774,074 7.07 1,568,754 1,568,754.00 9.17 35

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