Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,547.15
-70.40 (-4.35%)
At close: Jan 22, 2026
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,615.00 | 1,659.50 | 1,531.80 | 1,547.15 | 1,547.15 | -4.35% | 68,274 |
| Jan 21, 2026 | 1,699.85 | 1,742.20 | 1,601.00 | 1,617.55 | 1,617.55 | -5.64% | 28,001 |
| Jan 20, 2026 | 1,750.05 | 1,760.80 | 1,698.70 | 1,714.15 | 1,714.15 | -2.82% | 9,382 |
| Jan 19, 2026 | 1,748.00 | 1,769.50 | 1,722.80 | 1,763.95 | 1,763.95 | 0.62% | 5,495 |
| Jan 16, 2026 | 1,754.85 | 1,772.00 | 1,744.85 | 1,753.10 | 1,753.10 | -0.18% | 5,482 |
| Jan 14, 2026 | 1,722.45 | 1,767.00 | 1,721.95 | 1,756.20 | 1,756.20 | 1.09% | 2,487 |
| Jan 13, 2026 | 1,735.85 | 1,746.75 | 1,725.50 | 1,737.30 | 1,737.30 | 0.08% | 2,047 |
| Jan 12, 2026 | 1,731.90 | 1,747.90 | 1,681.30 | 1,735.90 | 1,735.90 | -0.36% | 9,156 |
| Jan 9, 2026 | 1,782.85 | 1,786.95 | 1,728.10 | 1,742.15 | 1,742.15 | -1.80% | 5,838 |
| Jan 8, 2026 | 1,797.00 | 1,805.35 | 1,760.10 | 1,774.10 | 1,774.10 | -1.39% | 7,503 |
| Jan 7, 2026 | 1,804.30 | 1,804.30 | 1,786.05 | 1,799.10 | 1,799.10 | -0.28% | 2,826 |
| Jan 6, 2026 | 1,803.15 | 1,820.00 | 1,795.30 | 1,804.20 | 1,804.20 | 0.10% | 3,277 |
| Jan 5, 2026 | 1,788.75 | 1,815.50 | 1,788.75 | 1,802.45 | 1,802.45 | 0.50% | 7,134 |
| Jan 2, 2026 | 1,805.00 | 1,829.10 | 1,782.20 | 1,793.40 | 1,793.40 | -1.04% | 7,416 |
| Jan 1, 2026 | 1,824.95 | 1,829.15 | 1,804.70 | 1,812.20 | 1,812.20 | -0.68% | 4,987 |
| Dec 31, 2025 | 1,821.70 | 1,829.75 | 1,799.35 | 1,824.65 | 1,824.65 | 0.72% | 6,472 |
| Dec 30, 2025 | 1,790.45 | 1,820.45 | 1,773.05 | 1,811.60 | 1,811.60 | 0.63% | 70,948 |
| Dec 29, 2025 | 1,772.90 | 1,806.75 | 1,770.00 | 1,800.20 | 1,800.20 | 1.30% | 4,736 |
| Dec 26, 2025 | 1,768.60 | 1,803.00 | 1,768.60 | 1,777.15 | 1,777.15 | 0.31% | 6,489 |
| Dec 24, 2025 | 1,785.05 | 1,800.00 | 1,768.00 | 1,771.60 | 1,771.60 | -1.23% | 4,465 |
| Dec 23, 2025 | 1,815.10 | 1,815.10 | 1,788.00 | 1,793.60 | 1,793.60 | -0.23% | 4,568 |
| Dec 22, 2025 | 1,820.05 | 1,836.60 | 1,793.60 | 1,797.75 | 1,797.75 | -1.49% | 7,298 |
| Dec 19, 2025 | 1,784.95 | 1,835.00 | 1,784.95 | 1,824.95 | 1,824.95 | 1.98% | 9,760 |
| Dec 18, 2025 | 1,808.80 | 1,822.15 | 1,783.70 | 1,789.55 | 1,789.55 | -2.13% | 5,806 |
| Dec 17, 2025 | 1,820.90 | 1,844.65 | 1,808.80 | 1,828.45 | 1,828.45 | 0.42% | 3,418 |
| Dec 16, 2025 | 1,783.55 | 1,848.95 | 1,783.55 | 1,820.85 | 1,820.85 | 1.66% | 8,787 |
| Dec 15, 2025 | 1,801.35 | 1,804.10 | 1,785.00 | 1,791.15 | 1,791.15 | -0.60% | 6,439 |
| Dec 12, 2025 | 1,779.45 | 1,812.00 | 1,779.45 | 1,801.90 | 1,801.90 | 1.40% | 8,320 |
| Dec 11, 2025 | 1,785.55 | 1,801.70 | 1,767.75 | 1,776.95 | 1,776.95 | -1.04% | 8,591 |
| Dec 10, 2025 | 1,826.95 | 1,826.95 | 1,785.00 | 1,795.55 | 1,795.55 | -0.68% | 7,546 |
| Dec 9, 2025 | 1,879.90 | 1,879.90 | 1,781.30 | 1,807.80 | 1,807.80 | 0.04% | 7,282 |
| Dec 8, 2025 | 1,875.05 | 1,875.05 | 1,788.60 | 1,807.10 | 1,807.10 | -1.39% | 6,820 |
| Dec 5, 2025 | 1,846.70 | 1,862.70 | 1,818.00 | 1,832.55 | 1,832.55 | -0.71% | 4,330 |
| Dec 4, 2025 | 1,865.05 | 1,868.30 | 1,832.60 | 1,845.65 | 1,845.65 | -0.94% | 8,553 |
| Dec 3, 2025 | 1,849.90 | 1,895.10 | 1,849.90 | 1,863.15 | 1,863.15 | 1.03% | 17,729 |
| Dec 2, 2025 | 1,840.00 | 1,860.00 | 1,819.35 | 1,844.15 | 1,844.15 | 0.36% | 13,438 |
| Dec 1, 2025 | 1,819.05 | 1,842.00 | 1,819.05 | 1,837.55 | 1,837.55 | 1.21% | 7,611 |
| Nov 28, 2025 | 1,826.15 | 1,857.65 | 1,808.05 | 1,815.50 | 1,815.50 | -1.44% | 11,872 |
| Nov 27, 2025 | 1,850.85 | 1,873.65 | 1,827.75 | 1,842.05 | 1,842.05 | -0.48% | 3,861 |
| Nov 26, 2025 | 1,830.00 | 1,859.00 | 1,810.80 | 1,850.85 | 1,850.85 | 1.34% | 13,001 |
| Nov 25, 2025 | 1,899.75 | 1,899.75 | 1,820.00 | 1,826.30 | 1,826.30 | -2.99% | 19,071 |
| Nov 24, 2025 | 1,906.35 | 1,924.75 | 1,855.00 | 1,882.55 | 1,882.55 | -1.98% | 10,895 |
| Nov 21, 2025 | 1,920.15 | 1,948.15 | 1,897.00 | 1,920.55 | 1,920.55 | 0.15% | 29,906 |
| Nov 20, 2025 | 1,882.45 | 1,938.20 | 1,869.30 | 1,917.70 | 1,917.70 | 2.30% | 12,411 |
| Nov 19, 2025 | 1,881.10 | 1,910.00 | 1,862.45 | 1,874.55 | 1,874.55 | -0.35% | 6,567 |
| Nov 18, 2025 | 1,914.85 | 1,914.85 | 1,876.00 | 1,881.10 | 1,881.10 | -1.29% | 2,933 |
| Nov 17, 2025 | 1,875.60 | 1,910.00 | 1,875.60 | 1,905.60 | 1,905.60 | 1.68% | 10,206 |
| Nov 14, 2025 | 1,891.00 | 1,916.60 | 1,866.75 | 1,874.20 | 1,874.20 | -0.78% | 16,852 |
| Nov 13, 2025 | 1,845.00 | 1,904.00 | 1,840.40 | 1,888.90 | 1,888.90 | 2.62% | 14,570 |
| Nov 12, 2025 | 1,846.20 | 1,850.00 | 1,807.75 | 1,840.65 | 1,840.65 | 0.03% | 12,626 |