Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,653.00
-17.40 (-1.04%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,768.75 | 1,771.40 | 1,744.00 | 1,760.25 | 1,760.25 | -0.21% | 9,622 |
| Jul 8, 2025 | 1,765.00 | 1,766.85 | 1,746.70 | 1,763.90 | 1,763.90 | -0.11% | 4,900 |
| Jul 7, 2025 | 1,762.20 | 1,776.00 | 1,757.90 | 1,765.80 | 1,765.80 | 0.14% | 7,411 |
| Jul 4, 2025 | 1,777.95 | 1,790.35 | 1,754.20 | 1,763.25 | 1,763.25 | -0.83% | 6,546 |
| Jul 3, 2025 | 1,806.95 | 1,806.95 | 1,767.70 | 1,777.95 | 1,777.95 | -1.67% | 31,479 |
| Jul 2, 2025 | 1,780.05 | 1,818.00 | 1,748.20 | 1,808.15 | 1,808.15 | 4.61% | 186,114 |
| Jul 1, 2025 | 1,675.05 | 1,750.00 | 1,675.05 | 1,728.40 | 1,728.40 | 2.18% | 12,088 |
| Jun 30, 2025 | 1,687.60 | 1,701.20 | 1,672.00 | 1,691.50 | 1,691.50 | 0.76% | 5,030 |
| Jun 27, 2025 | 1,680.00 | 1,695.00 | 1,677.00 | 1,678.80 | 1,678.80 | 0.36% | 7,520 |
| Jun 26, 2025 | 1,682.00 | 1,682.00 | 1,657.50 | 1,672.70 | 1,672.70 | 0.02% | 7,748 |
| Jun 25, 2025 | 1,662.95 | 1,677.15 | 1,644.45 | 1,672.40 | 1,672.40 | 1.60% | 7,967 |
| Jun 24, 2025 | 1,643.60 | 1,675.80 | 1,635.85 | 1,646.05 | 1,646.05 | 0.14% | 5,858 |
| Jun 23, 2025 | 1,653.00 | 1,668.50 | 1,637.75 | 1,643.70 | 1,643.70 | -0.62% | 3,708 |
| Jun 20, 2025 | 1,654.25 | 1,661.15 | 1,630.00 | 1,653.95 | 1,653.95 | 0.35% | 3,847 |
| Jun 19, 2025 | 1,683.95 | 1,683.95 | 1,636.95 | 1,648.15 | 1,648.15 | -3.06% | 11,607 |
| Jun 18, 2025 | 1,716.50 | 1,716.50 | 1,692.45 | 1,700.20 | 1,675.20 | -0.51% | 5,921 |
| Jun 17, 2025 | 1,710.00 | 1,721.60 | 1,703.55 | 1,709.00 | 1,683.87 | -0.06% | 3,894 |
| Jun 16, 2025 | 1,707.05 | 1,717.40 | 1,689.10 | 1,710.10 | 1,684.95 | 0.40% | 6,195 |
| Jun 13, 2025 | 1,661.35 | 1,710.40 | 1,658.25 | 1,703.35 | 1,678.30 | 0.07% | 11,800 |
| Jun 12, 2025 | 1,734.55 | 1,734.55 | 1,692.65 | 1,702.10 | 1,677.07 | -0.75% | 10,862 |
| Jun 11, 2025 | 1,734.60 | 1,734.60 | 1,697.50 | 1,715.00 | 1,689.78 | -1.13% | 10,322 |
| Jun 10, 2025 | 1,750.30 | 1,754.30 | 1,729.75 | 1,734.60 | 1,709.09 | -0.55% | 8,164 |
| Jun 9, 2025 | 1,701.45 | 1,747.10 | 1,701.45 | 1,744.20 | 1,718.55 | 1.87% | 7,541 |
| Jun 6, 2025 | 1,726.45 | 1,726.45 | 1,709.10 | 1,712.25 | 1,687.07 | 0.01% | 4,848 |
| Jun 5, 2025 | 1,699.75 | 1,718.00 | 1,689.40 | 1,712.15 | 1,686.97 | 1.70% | 16,666 |
| Jun 4, 2025 | 1,660.05 | 1,687.20 | 1,648.00 | 1,683.45 | 1,658.70 | 1.39% | 7,090 |
| Jun 3, 2025 | 1,674.95 | 1,688.75 | 1,652.10 | 1,660.30 | 1,635.89 | -0.21% | 7,655 |
| Jun 2, 2025 | 1,667.10 | 1,681.20 | 1,654.00 | 1,663.80 | 1,639.34 | -0.71% | 4,954 |