All stocks
NSE: TTML·ISIN INE517B01013·Data to 2026-10-26
Tata Teleserv(Maharastra) historical data
₹41.53+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹58.25
52w low
₹31.22
Turnover
₹543.9 Cr
Volume
13,66,09,411
1y return
-25.0%
3y CAGR
-21.4%
5y CAGR
-4.7%
10y CAGR
+18.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2019-07-11 | merger | De-Merger |
| 2018-09-24 | agm | Annual General Meeting |
| 2017-07-25 | agm | Annual General Meeting |
| 2016-08-18 | agm | Annual General Meeting |
| 2015-09-11 | agm | Annual General Meeting |
| 2014-09-12 | agm | Annual General Meeting |
| 2013-09-11 | agm | Annual General Meeting |
| 2013-08-07 | bonus | Bonus 2:15 |
| 2012-08-14 | agm | Annual General Meeting |
| 2011-08-03 | agm | Annual General Meeting |
| 2010-07-22 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 37.05 | 43.14 | 36.00 | 41.53 | 13,66,09,411 |
| 2026-10-23 | 40.90 | 40.99 | 32.80 | 37.68 | 16,69,64,939 |
| 2026-10-22 | 32.12 | 38.47 | 31.65 | 38.01 | 20,90,10,072 |
| 2026-10-21 | 32.87 | 33.18 | 31.92 | 32.06 | 9,63,733 |
| 2026-10-19 | 33.55 | 33.89 | 32.76 | 32.87 | 8,71,621 |
| 2026-10-16 | 33.46 | 33.84 | 33.15 | 33.55 | 8,96,447 |
| 2026-10-15 | 33.90 | 33.90 | 33.26 | 33.46 | 8,33,681 |
| 2026-10-14 | 33.70 | 34.00 | 33.46 | 33.92 | 9,77,415 |
| 2026-10-13 | 33.04 | 34.29 | 32.86 | 33.76 | 16,52,002 |
| 2026-10-12 | 33.87 | 33.87 | 32.88 | 33.02 | 18,46,145 |
| 2026-10-09 | 33.00 | 33.34 | 32.63 | 32.89 | 15,07,076 |
| 2026-10-08 | 34.01 | 34.14 | 32.70 | 32.95 | 20,87,316 |
| 2026-10-07 | 34.08 | 34.20 | 33.84 | 34.01 | 14,17,779 |
| 2026-10-06 | 33.92 | 34.43 | 33.92 | 34.18 | 12,55,795 |
| 2026-10-05 | 34.60 | 34.80 | 33.91 | 34.33 | 22,48,833 |
| 2026-10-01 | 35.44 | 35.55 | 34.15 | 34.82 | 85,82,189 |
| 2026-09-30 | 34.86 | 35.67 | 34.02 | 34.30 | 34,29,419 |
| 2026-09-29 | 35.71 | 35.90 | 33.93 | 35.18 | 1,18,19,456 |
| 2026-09-28 | 35.01 | 37.90 | 34.37 | 36.19 | 7,94,29,217 |
| 2026-09-25 | 35.25 | 35.25 | 33.84 | 34.44 | 17,75,354 |
| 2026-09-24 | 35.48 | 35.50 | 34.90 | 35.02 | 9,76,514 |
| 2026-09-23 | 35.64 | 36.09 | 35.50 | 35.63 | 10,81,213 |
| 2026-09-22 | 35.25 | 35.99 | 35.25 | 35.62 | 11,82,880 |
| 2026-09-21 | 35.80 | 35.92 | 35.26 | 35.36 | 8,93,060 |
| 2026-09-18 | 36.20 | 36.33 | 35.56 | 35.73 | 15,16,686 |
| 2026-09-17 | 35.00 | 38.25 | 34.95 | 36.64 | 31,96,332 |
| 2026-09-16 | 36.15 | 36.20 | 34.62 | 35.22 | 18,78,014 |
| 2026-09-15 | 36.01 | 36.92 | 35.85 | 36.15 | 28,40,915 |
| 2026-09-11 | 35.81 | 35.81 | 35.31 | 35.60 | 11,02,640 |
| 2026-09-10 | 36.14 | 36.64 | 35.90 | 35.91 | 12,48,091 |
Get the full TTML history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/TTML?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("TTML", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does TTML historical data go?
- TejHQ has daily NSE data for TTML from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has TTML had any splits or bonus issues?
- Yes. De-Merger (ex-date 2019-07-11); Annual General Meeting (ex-date 2018-09-24); Annual General Meeting (ex-date 2017-07-25); Annual General Meeting (ex-date 2016-08-18); Annual General Meeting (ex-date 2015-09-11); Annual General Meeting (ex-date 2014-09-12); Annual General Meeting (ex-date 2013-09-11); Bonus 2:15 (ex-date 2013-08-07); Annual General Meeting (ex-date 2012-08-14); Annual General Meeting (ex-date 2011-08-03); Annual General Meeting (ex-date 2010-07-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download TTML historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/TTML?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).