Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,697.05
+9.60 (0.57%)
At close: Oct 9, 2025
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |