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: 81.12 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: 37.16 Low52 Price: 31.22 Barrier: 36.78; Drift%: 3.16
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 1,954,927,727 Low52 Date: 30-Mar-2026 SHP: 74.36 / 2.64 / 0.14 / 22.87
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 84.5 / 54.0 Month: 54.78 / 44.52 Week: 43.39 / 41.14 Day: 38.55 / 37.02 Sis67: 22
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 37.31 38.55 37.02 37.98 37.99 1.28 7,424.82 4,486,841 5.18 1,072,606 2.92 4.07 24
2 06-Apr 36.50 37.67 35.37 37.50 36.73 3.14 7,330.98 4,917,773 5.68 1,305,770 3.56 4.80 29
3 02-Apr 34.43 36.69 33.17 36.36 35.41 3.32 7,108.12 16,891,242 19.51 2,517,606 6.86 8.91 56
4 01-Apr 32.93 36.78 32.54 35.19 35.43 12.21 6,879.39 45,111,226 52.10 3,198,290 8.71 11.33 72
5 30-Mar 32.97 32.97 31.22 31.36 31.97 -5.34 6,130.65 5,191,593 6.00 2,505,352 6.83 8.01 56
6 27-Mar 34.86 34.86 33.03 33.13 33.44 -5.04 6,476.68 4,447,155 5.14 2,588,278 7.05 8.66 58
7 25-Mar 35.00 35.87 34.65 34.89 35.20 0.72 6,820.74 4,573,395 5.28 2,040,463 5.56 7.18 46
8 24-Mar 35.02 35.20 33.50 34.64 34.35 3.13 6,771.87 3,661,693 4.23 1,623,372 4.42 5.58 36
9 23-Mar 36.10 36.10 33.42 33.59 34.33 -7.13 6,566.60 3,894,689 4.50 1,702,031 4.64 5.84 38
10 20-Mar 38.09 38.52 35.82 36.17 36.59 -4.64 7,070.97 10,328,368 11.93 4,893,539 13.33 17.91 109
11 19-Mar 39.00 39.22 37.51 37.93 38.52 -4.75 7,415.04 1,807,371 2.09 846,317 2.31 3.26 19
12 18-Mar 38.39 40.00 38.01 39.82 39.42 4.68 7,784.52 3,316,874 3.83 1,164,577 3.17 4.59 26
13 17-Mar 38.83 39.11 37.61 38.04 38.41 -0.21 7,436.55 1,723,914 1.99 685,373 1.87 2.63 15
14 16-Mar 38.05 38.83 37.10 38.12 37.78 -0.31 7,452.18 2,435,392 2.81 727,281 1.98 2.75 16
15 13-Mar 39.00 39.72 38.02 38.24 38.56 -2.77 7,475.64 1,865,500 2.15 898,811 2.45 3.47 20
16 12-Mar 38.60 40.60 37.90 39.33 39.54 0.92 7,688.73 3,094,319 3.57 692,854 1.89 2.74 15
17 11-Mar 39.70 39.98 38.79 38.97 39.45 -0.89 7,618.35 1,304,623 1.51 714,023 1.95 2.82 16
18 10-Mar 39.12 39.48 38.51 39.32 39.08 2.26 7,686.78 1,835,541 2.12 653,832 1.78 2.56 15
19 09-Mar 39.20 39.50 37.95 38.45 38.36 -3.85 7,516.70 2,028,349 2.34 923,892 2.52 3.54 21
20 06-Mar 39.42 42.12 39.15 39.99 40.75 2.25 7,817.76 5,959,512 6.88 1,135,959 3.09 4.63 25
21 05-Mar 38.80 39.38 38.72 39.11 39.01 1.06 7,645.72 1,167,354 1.35 452,666 1.23 1.77 10
22 04-Mar 39.00 39.00 38.00 38.70 38.61 -2.93 7,565.57 1,535,658 1.77 676,030 1.84 2.61 15
23 02-Mar 39.00 40.42 38.99 39.87 39.79 -4.14 7,794.30 2,286,684 2.64 1,028,955 2.80 4.09 23
24 27-Feb 41.89 41.99 41.14 41.59 41.49 -0.72 8,130.54 1,025,507 1.18 407,899 1.11 1.69 9
25 26-Feb 42.00 42.39 41.50 41.89 41.88 -0.12 8,189.19 1,292,449 1.49 477,840 1.30 2.00 11
26 25-Feb 42.56 42.67 41.60 41.94 42.04 -0.92 8,198.97 915,015 1.06 387,822 1.06 1.63 9
27 24-Feb 42.70 43.10 41.63 42.33 42.04 -0.89 8,275.21 1,414,230 1.63 584,489 1.59 2.46 13
28 23-Feb 43.00 43.39 42.31 42.71 42.73 -0.47 8,349.50 1,241,182 1.43 514,840 1.40 2.20 12
29 20-Feb 42.91 43.21 42.27 42.91 42.76 0.00 8,388.59 979,147 1.13 367,063 1.00 1.57 8
30 19-Feb 43.35 43.53 42.71 42.91 43.06 -0.69 8,388.59 1,260,425 1.46 568,757 1.55 2.45 13
31 18-Feb 43.53 43.82 42.99 43.21 43.26 -0.39 8,447.24 967,108 1.12 481,382 1.31 2.08 11
32 17-Feb 43.34 44.89 43.11 43.38 43.88 0.74 8,480.48 1,841,039 2.13 549,220 1.50 2.41 12
33 16-Feb 43.30 43.54 42.82 43.06 43.19 -1.10 8,417.92 966,967 1.12 529,122 1.44 2.29 12
34 13-Feb 44.48 44.48 43.30 43.54 43.78 -2.60 8,511.76 865,854 1.00 447,518 1.22 1.96 10
35 12-Feb 45.41 45.56 44.52 44.70 44.75 -1.63 8,738.53 1,471,400 1.70 773,386 2.11 3.46 17
36 11-Feb 46.70 46.75 45.19 45.44 45.62 -2.09 8,883.19 1,618,540 1.87 631,558 1.72 2.88 14
37 10-Feb 45.13 47.85 45.13 46.41 46.73 3.23 9,072.82 7,082,897 8.18 1,495,026 4.07 6.99 33
38 09-Feb 44.11 45.55 43.82 44.96 44.92 2.72 8,789.36 2,545,787 2.94 779,252 2.12 3.50 17
39 06-Feb 43.98 44.28 43.00 43.77 43.36 -0.41 8,556.72 1,335,697 1.54 669,221 1.82 2.90 15
40 05-Feb 44.96 44.96 43.72 43.95 44.09 -2.25 8,591.91 1,038,854 1.20 488,357 1.33 2.15 11
41 04-Feb 44.41 45.58 44.06 44.96 44.70 2.04 8,789.36 1,747,466 2.02 599,520 1.63 2.68 13
42 03-Feb 45.00 46.50 43.87 44.06 44.60 0.23 8,613.41 2,525,053 2.92 881,236 2.40 3.93 20
43 02-Feb 45.06 45.18 42.66 43.96 43.55 -2.61 8,593.86 2,666,277 3.08 663,028 1.81 2.89 15
44 01-Feb 45.90 46.40 44.56 45.14 45.49 -1.14 8,824.54 2,658,821 3.07 733,244 2.00 3.34 16
45 30-Jan 42.00 47.50 41.70 45.66 46.16 7.26 8,926.20 30,824,611 35.60 2,757,703 7.51 12.73 62
46 29-Jan 44.00 44.02 42.17 42.57 42.81 -2.74 8,322.13 1,505,726 1.74 719,944 1.96 3.08 16
47 28-Jan 42.60 43.95 42.59 43.77 43.26 3.21 8,556.72 1,873,637 2.16 693,149 1.89 3.00 16
48 27-Jan 42.55 42.83 41.07 42.41 41.97 0.02 8,290.85 2,497,000 2.88 748,252 2.04 3.14 17
49 23-Jan 43.40 43.45 42.00 42.40 42.68 -2.48 8,288.89 1,263,690 1.46 538,533 1.47 2.30 12
50 22-Jan 43.00 44.57 42.90 43.48 43.60 1.71 8,500.03 1,906,215 2.20 507,153 1.38 2.21 11
51 21-Jan 43.65 43.89 41.90 42.75 42.71 -2.08 8,357.32 3,938,496 4.55 1,336,449 3.64 5.71 30
52 20-Jan 45.00 45.44 42.63 43.66 44.23 -3.02 8,535.21 6,849,913 7.91 1,147,132 3.13 5.07 26
53 19-Jan 45.90 45.99 44.95 45.02 45.28 -2.13 8,801.08 1,496,212 1.73 690,378 1.88 3.13 15
54 16-Jan 46.51 46.64 45.90 46.00 46.10 -1.08 8,992.00 1,129,965 1.31 528,629 1.44 2.44 12
55 14-Jan 46.70 47.02 46.27 46.50 46.54 -0.43 9,090.41 1,161,220 1.34 553,842 1.51 2.58 12
56 13-Jan 46.58 47.71 46.22 46.70 46.89 1.30 9,129.51 2,821,353 3.26 721,368 1.97 3.38 16
57 12-Jan 46.73 47.00 45.03 46.10 45.71 -1.28 9,012.22 2,085,289 2.41 824,399 2.25 3.77 18
58 09-Jan 48.00 48.22 45.00 46.70 47.07 -2.06 9,129.51 2,440,313 2.82 726,502 1.98 3.42 16
59 08-Jan 48.28 48.42 47.40 47.68 47.86 -1.28 9,321.10 1,461,150 1.69 615,756 1.68 2.95 14
60 07-Jan 48.49 48.68 48.05 48.30 48.29 -0.39 9,442.30 1,525,221 1.76 634,548 1.73 3.06 14
61 06-Jan 49.47 49.60 48.25 48.49 48.73 -1.98 9,479.44 2,710,870 3.13 1,387,080 3.78 6.76 31
62 05-Jan 49.89 50.10 49.40 49.47 49.61 -0.64 9,671.03 1,163,959 1.34 571,605 1.56 2.84 13
63 02-Jan 49.80 49.98 49.28 49.79 49.64 0.46 9,733.59 1,549,654 1.79 675,175 1.84 3.35 15
64 01-Jan 49.57 49.92 49.40 49.56 49.59 -0.02 9,688.62 1,394,039 1.61 450,128 1.23 2.23 10
65 31-Dec 49.84 50.41 49.40 49.57 49.86 -0.28 9,690.58 3,110,420 3.59 732,178 1.99 3.65 16
66 30-Dec 49.23 50.36 49.10 49.71 49.66 0.98 9,717.95 3,643,959 4.21 702,982 1.92 3.49 16
67 29-Dec 50.14 50.30 49.00 49.23 49.54 -1.81 9,624.11 2,377,403 2.75 1,089,962 2.97 5.40 24

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