Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,684.00
-7.00 (-0.41%)
At close: Sep 18, 2025
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,666.15 | 1,699.10 | 1,643.25 | 1,666.90 | 1,666.90 | -0.46% | 14,156 |
| Aug 18, 2025 | 1,700.00 | 1,709.60 | 1,653.05 | 1,674.55 | 1,674.55 | -1.11% | 6,958 |
| Aug 14, 2025 | 1,638.75 | 1,705.90 | 1,638.75 | 1,693.30 | 1,693.30 | 3.33% | 19,366 |
| Aug 13, 2025 | 1,632.15 | 1,643.70 | 1,619.00 | 1,638.75 | 1,638.75 | 0.71% | 6,160 |
| Aug 12, 2025 | 1,655.00 | 1,659.55 | 1,623.35 | 1,627.25 | 1,627.25 | -2.11% | 4,959 |
| Aug 11, 2025 | 1,645.10 | 1,670.00 | 1,645.10 | 1,662.40 | 1,662.40 | 0.57% | 5,904 |
| Aug 8, 2025 | 1,670.35 | 1,670.35 | 1,640.00 | 1,653.00 | 1,653.00 | -1.04% | 3,604 |
| Aug 7, 2025 | 1,679.95 | 1,680.00 | 1,659.00 | 1,670.40 | 1,670.40 | -0.88% | 7,035 |
| Aug 6, 2025 | 1,694.85 | 1,703.45 | 1,660.00 | 1,685.15 | 1,685.15 | -0.63% | 8,587 |
| Aug 5, 2025 | 1,685.00 | 1,709.55 | 1,657.55 | 1,695.75 | 1,695.75 | 1.47% | 7,236 |
| Aug 4, 2025 | 1,681.50 | 1,683.45 | 1,622.70 | 1,671.20 | 1,671.20 | 0.27% | 11,824 |
| Aug 1, 2025 | 1,724.65 | 1,732.10 | 1,658.00 | 1,666.75 | 1,666.75 | -3.36% | 12,685 |
| Jul 31, 2025 | 1,757.95 | 1,782.40 | 1,704.40 | 1,724.65 | 1,724.65 | -1.93% | 27,894 |
| Jul 30, 2025 | 1,728.10 | 1,765.45 | 1,728.05 | 1,758.65 | 1,758.65 | 1.77% | 7,773 |
| Jul 29, 2025 | 1,717.00 | 1,755.80 | 1,715.20 | 1,728.10 | 1,728.10 | 0.26% | 14,988 |
| Jul 28, 2025 | 1,723.05 | 1,744.95 | 1,697.00 | 1,723.70 | 1,723.70 | -0.37% | 12,804 |
| Jul 25, 2025 | 1,715.00 | 1,740.00 | 1,705.00 | 1,730.15 | 1,730.15 | 0.18% | 6,953 |
| Jul 24, 2025 | 1,736.00 | 1,736.00 | 1,714.40 | 1,727.10 | 1,727.10 | -0.83% | 4,809 |
| Jul 23, 2025 | 1,736.45 | 1,751.10 | 1,719.00 | 1,741.50 | 1,741.50 | 0.29% | 5,621 |
| Jul 22, 2025 | 1,772.05 | 1,774.60 | 1,730.60 | 1,736.50 | 1,736.50 | -2.08% | 14,949 |
| Jul 21, 2025 | 1,762.65 | 1,803.45 | 1,740.25 | 1,773.40 | 1,773.40 | 0.51% | 37,027 |
| Jul 18, 2025 | 1,706.00 | 1,812.65 | 1,700.30 | 1,764.45 | 1,764.45 | 1.89% | 160,732 |
| Jul 17, 2025 | 1,727.00 | 1,736.75 | 1,706.10 | 1,731.75 | 1,731.75 | 0.48% | 4,567 |
| Jul 16, 2025 | 1,729.85 | 1,742.10 | 1,717.65 | 1,723.50 | 1,723.50 | -0.36% | 10,230 |
| Jul 15, 2025 | 1,713.15 | 1,733.65 | 1,711.25 | 1,729.80 | 1,729.80 | 0.99% | 5,726 |
| Jul 14, 2025 | 1,715.60 | 1,720.75 | 1,700.85 | 1,712.90 | 1,712.90 | 0.03% | 60,113 |
| Jul 11, 2025 | 1,751.15 | 1,765.80 | 1,699.50 | 1,712.35 | 1,712.35 | -2.36% | 45,756 |
| Jul 10, 2025 | 1,758.30 | 1,763.55 | 1,744.45 | 1,753.70 | 1,753.70 | -0.37% | 14,284 |