Stockint.com

Loading a wholistic market research tool


Research
Social

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: 57.96; Drift%: 24.41
Industry: Telecom - Services Face Value: 10 Low52 Price: 50.1 Barrier: 54.9; Drift%: 28.4
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
Float14: 0.71
High/Low Price Quarter: 84.5 / 54.0 Month: 64.7 / 54.0 Week: 61.3 / 55.76 Day: 79.49 / 68.8 Float67: 0.37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 69.09 79.49 68.80 76.68 76.42 10.99 14,990.39 272,689,572 175.16 20,032,394 40.98 153.09 4.46
2 21-May 58.22 69.87 57.96 69.09 65.76 18.65 13,506.60 105,905,634 68.03 12,821,872 26.23 84.32 2.85
3 20-May 60.38 60.59 58.01 58.23 58.97 -3.38 11,383.54 2,788,754 1.79 1,224,956 2.51 7.22 0.27
4 19-May 61.01 61.69 59.88 60.27 60.93 -0.58 11,782.35 3,671,049 2.36 1,308,619 2.68 7.97 0.29
5 16-May 59.40 61.30 59.02 60.62 60.33 2.21 11,850.77 5,420,147 3.48 1,752,150 3.58 10.57 0.39
6 15-May 59.10 59.65 58.86 59.31 59.20 1.13 11,594.68 2,156,540 1.39 813,068 1.66 4.81 0.18
7 14-May 57.90 59.95 57.32 58.65 58.67 2.00 11,465.65 4,007,493 2.57 860,647 1.76 5.05 0.19
8 13-May 57.56 57.80 56.80 57.50 57.38 0.35 11,240.83 1,795,137 1.15 721,980 1.48 4.14 0.16
9 12-May 56.00 57.50 55.76 57.30 56.87 6.27 11,201.74 2,388,713 1.53 970,939 1.99 5.52 0.22
10 09-May 54.00 54.90 52.00 53.92 53.18 -1.80 10,540.97 2,597,959 1.67 604,756 1.24 3.22 0.13
11 08-May 55.61 56.84 54.50 54.91 55.83 -1.26 10,734.51 1,556,758 1.00 524,995 1.07 2.93 0.12
12 07-May 54.88 55.89 54.55 55.61 55.29 -0.70 10,871.35 2,206,583 1.42 626,558 1.28 3.46 0.14
13 06-May 57.50 57.77 55.50 56.00 56.41 -3.11 10,947.00 1,820,554 1.17 727,466 1.49 4.10 0.16
14 05-May 55.68 58.41 55.29 57.80 57.33 3.81 11,299.48 5,118,876 3.29 1,355,789 2.77 7.77 0.30
15 02-May 56.50 57.42 55.25 55.68 56.18 -2.01 10,885.04 2,567,039 1.65 882,389 1.80 4.96 0.20
16 30-Apr 58.40 58.72 56.50 56.82 57.32 -2.66 11,107.90 2,126,880 1.37 1,005,629 2.06 5.76 0.22
17 29-Apr 58.00 59.70 58.00 58.37 58.68 0.10 11,410.91 1,699,611 1.09 488,890 1.00 2.87 0.11
18 28-Apr 58.30 58.84 57.75 58.31 58.34 -0.88 11,399.18 2,151,736 1.38 636,876 1.30 3.72 0.14
19 25-Apr 60.81 61.20 58.30 58.83 59.29 -3.78 11,500.84 3,257,002 2.09 1,078,905 2.21 6.40 0.24
20 24-Apr 61.17 62.10 60.25 61.14 61.34 -0.07 11,952.43 4,013,419 2.58 1,025,572 2.10 6.29 0.23
21 23-Apr 61.95 62.10 59.89 61.18 61.07 -0.20 11,960.25 2,644,389 1.70 843,787 1.73 5.15 0.19
22 22-Apr 61.02 62.09 60.50 61.30 61.38 0.99 11,983.71 3,318,980 2.13 1,327,901 2.72 8.15 0.30
23 21-Apr 60.00 60.97 59.00 60.70 60.22 1.88 11,866.41 3,143,939 2.02 1,016,425 2.08 6.12 0.23
24 17-Apr 59.90 60.14 59.15 59.58 59.68 -1.10 11,647.46 2,147,044 1.38 872,649 1.78 5.21 0.19
25 16-Apr 58.72 60.55 58.37 60.24 59.97 3.04 11,776.48 3,929,252 2.52 1,429,153 2.92 8.57 0.32
26 15-Apr 57.25 58.90 57.10 58.46 58.28 3.23 11,428.51 2,662,550 1.71 1,049,086 2.15 6.11 0.23
27 11-Apr 57.90 57.92 55.71 56.63 56.42 2.78 11,070.76 2,831,709 1.82 814,823 1.67 4.60 0.18
28 09-Apr 56.26 56.65 54.72 55.10 55.34 -2.08 10,771.65 1,841,486 1.18 562,150 1.15 3.11 0.12
29 08-Apr 57.05 57.05 55.40 56.27 56.03 3.30 11,000.38 3,846,449 2.47 760,293 1.56 4.26 0.17
30 07-Apr 50.20 56.20 50.10 54.47 53.35 -5.83 10,648.49 5,388,062 3.46 1,557,691 3.19 8.31 0.34
31 04-Apr 59.98 60.17 57.18 57.84 58.43 -3.50 11,307.30 3,774,074 2.42 1,568,754 3.21 9.17 0.35
32 03-Apr 58.29 60.24 58.22 59.94 59.63 1.68 11,717.84 3,339,493 2.15 1,154,403 2.36 6.88 0.25
33 02-Apr 59.60 59.90 58.16 58.95 58.96 -1.14 11,524.30 3,683,839 2.37 1,122,745 2.30 6.62 0.25
34 01-Apr 55.99 61.49 55.91 59.63 60.12 5.93 11,657.23 29,738,115 19.10 2,864,912 5.86 17.22 0.63
35 28-Mar 59.00 60.00 54.60 56.29 57.88 -3.65 11,004.29 5,448,960 3.50 2,287,120 4.68 13.24 0.50
36 27-Mar 55.65 59.44 55.65 58.42 58.07 1.48 11,420.69 8,384,357 5.39 3,886,501 7.95 22.57 0.86
37 26-Mar 59.59 60.17 57.15 57.57 58.47 -3.39 11,254.52 4,692,519 3.01 2,072,420 4.24 12.12 0.46
38 25-Mar 62.10 62.30 59.14 59.59 60.37 -3.45 11,649.41 3,845,734 2.47 1,813,046 3.71 10.95 0.40
39 24-Mar 62.16 63.05 61.50 61.72 62.08 0.26 12,065.81 4,222,887 2.71 1,922,359 3.93 11.93 0.42
40 21-Mar 61.00 62.45 60.55 61.56 61.73 0.75 12,034.54 5,016,025 3.22 1,884,315 3.85 11.63 0.42
41 20-Mar 61.96 62.70 60.51 61.10 61.66 -0.23 11,944.61 3,796,690 2.44 1,523,842 3.12 9.40 0.34
42 19-Mar 60.50 61.79 60.44 61.24 61.30 1.64 11,971.98 3,669,980 2.36 1,224,832 2.51 7.51 0.27
43 18-Mar 59.50 60.54 59.50 60.25 60.05 1.55 11,778.44 3,490,903 2.24 1,127,249 2.31 6.77 0.25
44 17-Mar 60.85 61.29 58.85 59.33 59.92 -2.50 11,598.59 4,225,834 2.71 1,147,260 2.35 6.87 0.25
45 13-Mar 61.90 62.34 60.30 60.85 60.98 -0.51 11,895.74 5,529,291 3.55 1,182,198 2.42 7.21 0.26
46 12-Mar 60.51 63.36 59.57 61.16 61.18 1.88 11,956.34 10,683,629 6.86 1,595,669 3.26 9.76 0.35
47 11-Mar 60.00 60.73 58.20 60.03 59.44 -1.77 11,735.43 6,412,717 4.12 1,099,826 2.25 6.54 0.24
48 10-Mar 61.00 64.70 57.55 61.11 63.17 0.63 11,946.56 25,266,716 16.23 2,619,813 5.36 16.55 0.58
49 07-Mar 59.86 61.77 59.38 60.73 60.90 1.44 11,872.28 3,658,916 2.35 1,173,169 2.40 7.14 0.26
50 06-Mar 60.30 61.20 59.27 59.87 60.07 0.32 11,704.15 3,337,944 2.14 1,174,315 2.40 7.05 0.26
51 05-Mar 56.00 60.40 56.00 59.68 58.49 6.57 11,667.01 5,249,698 3.37 1,389,930 2.84 8.13 0.31
52 04-Mar 55.80 57.50 54.15 56.00 56.18 -0.28 10,947.00 5,030,019 3.23 1,483,782 3.03 8.34 0.33
53 03-Mar 60.00 60.61 54.00 56.16 56.20 -5.65 10,978.87 8,730,404 5.61 1,939,169 3.97 10.90 0.43
54 28-Feb 62.12 62.12 59.00 59.52 60.11 -5.78 11,635.73 3,949,115 2.54 1,594,915 3.26 9.59 0.35
55 27-Feb 63.97 64.60 62.20 63.17 63.24 -1.25 12,349.28 2,253,077 1.45 660,602 1.35 4.18 0.15
56 25-Feb 63.80 64.76 63.35 63.97 64.00 0.65 12,505.67 2,946,655 1.89 684,980 1.40 4.00 0.15
57 24-Feb 65.00 65.05 63.11 63.56 63.75 -2.77 12,425.52 2,168,683 1.39 551,274 1.13 3.51 0.12
58 21-Feb 65.70 67.99 64.80 65.37 66.45 -0.53 12,779.36 3,665,305 2.35 737,688 1.51 4.90 0.16
59 20-Feb 65.00 66.39 64.70 65.72 65.66 -0.05 12,847.79 2,667,056 1.71 680,255 1.39 4.47 0.15
60 19-Feb 63.51 66.14 62.28 65.75 65.17 3.35 12,853.65 3,787,144 2.43 921,146 1.88 6.00 0.20
61 18-Feb 64.39 65.48 60.25 63.62 62.29 -0.19 12,437.25 7,121,018 4.57 1,642,214 3.36 10.23 0.36
62 17-Feb 66.44 66.57 62.80 63.74 64.15 -4.11 12,460.71 6,135,134 3.94 1,611,659 3.30 10.34 0.36
63 14-Feb 68.93 68.93 65.50 66.47 66.87 -3.18 12,994.40 4,075,254 2.62 1,194,404 2.44 7.99 0.26
64 13-Feb 69.48 70.15 68.24 68.65 68.99 -0.10 13,420.58 3,112,511 2.00 678,907 1.39 4.68 0.15
65 12-Feb 70.16 70.16 66.76 68.72 68.33 -2.32 13,434.26 4,322,697 2.78 908,949 1.86 6.21 0.20
66 11-Feb 72.58 72.58 69.40 70.35 70.12 -3.18 13,752.92 3,847,268 2.47 766,918 1.57 5.38 0.17
67 10-Feb 72.73 75.80 71.55 72.66 73.66 0.86 14,204.50 17,179,487 11.04 1,285,997 2.63 9.47 0.28

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