Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,875.65
-40.00 (-2.09%)
At close: Oct 31, 2025
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,882.35 | 1,915.70 | 1,871.05 | 1,875.65 | 1,875.65 | -2.09% | 10,856 |
| Oct 30, 2025 | 1,909.40 | 1,954.00 | 1,902.65 | 1,915.65 | 1,915.65 | 0.33% | 127,797 |
| Oct 29, 2025 | 1,915.40 | 1,915.70 | 1,880.50 | 1,909.35 | 1,909.35 | 0.15% | 5,160 |
| Oct 28, 2025 | 1,941.30 | 1,941.30 | 1,893.60 | 1,906.40 | 1,906.40 | -1.78% | 8,911 |
| Oct 27, 2025 | 1,894.05 | 1,952.00 | 1,890.35 | 1,940.90 | 1,940.90 | 2.19% | 37,174 |
| Oct 24, 2025 | 1,864.95 | 1,917.80 | 1,843.70 | 1,899.35 | 1,899.35 | 2.47% | 22,653 |
| Oct 23, 2025 | 1,920.00 | 1,920.05 | 1,848.00 | 1,853.50 | 1,853.50 | -3.20% | 13,179 |
| Oct 21, 2025 | 1,910.00 | 1,928.55 | 1,900.70 | 1,914.80 | 1,914.80 | 0.49% | 7,208 |
| Oct 20, 2025 | 1,933.00 | 1,938.00 | 1,865.00 | 1,905.40 | 1,905.40 | -1.23% | 39,964 |
| Oct 17, 2025 | 1,960.85 | 1,978.15 | 1,915.00 | 1,929.05 | 1,929.05 | -2.28% | 49,082 |
| Oct 16, 2025 | 1,939.00 | 2,004.00 | 1,908.40 | 1,974.15 | 1,974.15 | 0.95% | 132,087 |
| Oct 15, 2025 | 1,919.45 | 2,000.00 | 1,884.35 | 1,955.55 | 1,955.55 | 4.44% | 344,738 |
| Oct 14, 2025 | 1,791.10 | 1,902.55 | 1,791.10 | 1,872.40 | 1,872.40 | 4.16% | 138,079 |
| Oct 13, 2025 | 1,859.85 | 1,859.85 | 1,786.10 | 1,797.55 | 1,797.55 | -3.92% | 116,215 |
| Oct 10, 2025 | 1,698.00 | 1,948.00 | 1,698.00 | 1,870.85 | 1,870.85 | 10.24% | 1,275,168 |
| Oct 9, 2025 | 1,685.95 | 1,703.00 | 1,671.35 | 1,697.05 | 1,697.05 | 0.57% | 3,779 |
| Oct 8, 2025 | 1,674.70 | 1,716.40 | 1,658.70 | 1,687.45 | 1,687.45 | 1.44% | 18,626 |
| Oct 7, 2025 | 1,670.00 | 1,674.45 | 1,650.10 | 1,663.50 | 1,663.50 | 0.37% | 6,042 |
| Oct 6, 2025 | 1,617.60 | 1,668.00 | 1,595.00 | 1,657.40 | 1,657.40 | 2.84% | 12,742 |
| Oct 3, 2025 | 1,613.00 | 1,621.30 | 1,599.90 | 1,611.60 | 1,611.60 | 0.04% | 4,674 |
| Oct 1, 2025 | 1,591.50 | 1,622.30 | 1,591.50 | 1,610.95 | 1,610.95 | -0.11% | 4,224 |
| Sep 30, 2025 | 1,625.45 | 1,642.10 | 1,600.20 | 1,612.75 | 1,612.75 | -0.07% | 7,013 |
| Sep 29, 2025 | 1,613.75 | 1,640.65 | 1,600.00 | 1,613.80 | 1,613.80 | 0.18% | 7,345 |
| Sep 26, 2025 | 1,643.60 | 1,661.95 | 1,606.00 | 1,610.95 | 1,610.95 | -2.79% | 9,754 |
| Sep 25, 2025 | 1,649.95 | 1,672.60 | 1,641.65 | 1,657.25 | 1,657.25 | 0.13% | 12,845 |
| Sep 24, 2025 | 1,659.95 | 1,667.20 | 1,648.90 | 1,655.10 | 1,655.10 | 0.05% | 3,551 |
| Sep 23, 2025 | 1,650.05 | 1,671.00 | 1,643.10 | 1,654.25 | 1,654.25 | 0.10% | 4,089 |
| Sep 22, 2025 | 1,675.55 | 1,699.10 | 1,647.15 | 1,652.60 | 1,652.60 | -1.92% | 9,012 |
| Sep 19, 2025 | 1,695.80 | 1,728.95 | 1,675.00 | 1,684.95 | 1,684.95 | 0.06% | 27,899 |
| Sep 18, 2025 | 1,724.65 | 1,746.00 | 1,677.75 | 1,684.00 | 1,684.00 | -0.41% | 20,576 |
| Sep 17, 2025 | 1,714.65 | 1,725.40 | 1,681.00 | 1,691.00 | 1,691.00 | -1.33% | 14,000 |
| Sep 16, 2025 | 1,675.00 | 1,726.10 | 1,674.50 | 1,713.85 | 1,713.85 | 2.64% | 12,416 |
| Sep 15, 2025 | 1,633.95 | 1,674.90 | 1,602.45 | 1,669.70 | 1,669.70 | 3.81% | 12,701 |
| Sep 12, 2025 | 1,566.15 | 1,618.75 | 1,566.15 | 1,608.40 | 1,608.40 | 1.53% | 10,579 |
| Sep 11, 2025 | 1,582.65 | 1,587.45 | 1,575.00 | 1,584.10 | 1,584.10 | 0.09% | 2,392 |
| Sep 10, 2025 | 1,619.45 | 1,624.10 | 1,575.05 | 1,582.65 | 1,582.65 | -1.20% | 10,264 |
| Sep 9, 2025 | 1,558.15 | 1,614.20 | 1,551.65 | 1,601.95 | 1,601.95 | 3.58% | 13,799 |
| Sep 8, 2025 | 1,548.85 | 1,558.15 | 1,542.65 | 1,546.55 | 1,546.55 | -0.06% | 3,229 |
| Sep 5, 2025 | 1,567.95 | 1,567.95 | 1,536.75 | 1,547.50 | 1,547.50 | -0.42% | 2,294 |
| Sep 4, 2025 | 1,569.30 | 1,577.65 | 1,548.90 | 1,554.00 | 1,554.00 | -0.73% | 4,397 |
| Sep 3, 2025 | 1,551.50 | 1,575.00 | 1,551.50 | 1,565.40 | 1,565.40 | 0.92% | 24,034 |
| Sep 2, 2025 | 1,578.95 | 1,578.95 | 1,548.20 | 1,551.15 | 1,551.15 | -0.71% | 5,714 |
| Sep 1, 2025 | 1,597.95 | 1,597.95 | 1,542.00 | 1,562.20 | 1,562.20 | 0.90% | 2,836 |
| Aug 29, 2025 | 1,578.00 | 1,578.00 | 1,520.45 | 1,548.30 | 1,548.30 | -0.67% | 12,818 |
| Aug 28, 2025 | 1,563.15 | 1,580.35 | 1,545.70 | 1,558.70 | 1,558.70 | -0.14% | 1,375,013 |
| Aug 26, 2025 | 1,586.25 | 1,601.65 | 1,557.15 | 1,560.90 | 1,560.90 | -2.00% | 23,080 |
| Aug 25, 2025 | 1,588.80 | 1,618.20 | 1,585.05 | 1,592.75 | 1,592.75 | -0.97% | 1,564,540 |
| Aug 22, 2025 | 1,593.45 | 1,612.65 | 1,587.95 | 1,608.30 | 1,608.30 | 1.28% | 15,611 |
| Aug 21, 2025 | 1,666.95 | 1,666.95 | 1,580.60 | 1,587.95 | 1,587.95 | -3.48% | 3,193,034 |
| Aug 20, 2025 | 1,640.30 | 1,669.15 | 1,640.30 | 1,645.15 | 1,645.15 | -1.30% | 4,071 |