Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,400.45
-49.00 (-3.38%)
At close: Mar 27, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,472.80 | 1,472.80 | 1,385.00 | 1,400.45 | 1,400.45 | -3.38% | 11,068 |
| Mar 25, 2026 | 1,419.00 | 1,457.40 | 1,412.80 | 1,449.45 | 1,449.45 | 2.93% | 12,571 |
| Mar 24, 2026 | 1,441.10 | 1,441.10 | 1,372.05 | 1,408.25 | 1,408.25 | 1.83% | 10,681 |
| Mar 23, 2026 | 1,401.05 | 1,410.00 | 1,362.75 | 1,382.90 | 1,382.90 | -2.63% | 302,853 |
| Mar 20, 2026 | 1,440.90 | 1,463.00 | 1,409.60 | 1,420.30 | 1,420.30 | -1.45% | 10,411 |
| Mar 19, 2026 | 1,452.35 | 1,480.00 | 1,437.50 | 1,441.15 | 1,441.15 | -3.82% | 7,979 |
| Mar 18, 2026 | 1,426.45 | 1,502.60 | 1,426.45 | 1,498.35 | 1,498.35 | 4.52% | 8,813 |
| Mar 17, 2026 | 1,414.00 | 1,440.65 | 1,400.35 | 1,433.60 | 1,433.60 | 1.52% | 8,044 |
| Mar 16, 2026 | 1,399.30 | 1,425.00 | 1,377.30 | 1,412.10 | 1,412.10 | 0.92% | 11,643 |
| Mar 13, 2026 | 1,448.25 | 1,450.05 | 1,395.10 | 1,399.25 | 1,399.25 | -3.43% | 11,952 |
| Mar 12, 2026 | 1,481.90 | 1,481.90 | 1,438.55 | 1,448.90 | 1,448.90 | -2.23% | 5,360 |
| Mar 11, 2026 | 1,476.25 | 1,496.75 | 1,466.90 | 1,481.90 | 1,481.90 | 0.23% | 9,823 |
| Mar 10, 2026 | 1,490.80 | 1,490.80 | 1,451.20 | 1,478.50 | 1,478.50 | -0.33% | 10,879 |
| Mar 9, 2026 | 1,420.45 | 1,486.40 | 1,403.00 | 1,483.40 | 1,483.40 | 1.86% | 19,584 |
| Mar 6, 2026 | 1,450.00 | 1,498.45 | 1,440.00 | 1,456.35 | 1,456.35 | -0.25% | 14,319 |
| Mar 5, 2026 | 1,488.05 | 1,492.35 | 1,444.30 | 1,460.00 | 1,460.00 | -1.55% | 14,545 |
| Mar 4, 2026 | 1,504.65 | 1,522.25 | 1,469.65 | 1,483.05 | 1,483.05 | -4.04% | 15,721 |
| Mar 2, 2026 | 1,595.10 | 1,596.15 | 1,540.00 | 1,545.55 | 1,545.55 | -3.18% | 7,998 |
| Feb 27, 2026 | 1,669.95 | 1,669.95 | 1,580.10 | 1,596.25 | 1,596.25 | -3.94% | 20,296 |
| Feb 26, 2026 | 1,624.15 | 1,669.25 | 1,622.70 | 1,661.75 | 1,661.75 | 1.62% | 13,507 |
| Feb 25, 2026 | 1,635.70 | 1,658.85 | 1,584.45 | 1,635.25 | 1,635.25 | 1.00% | 260,469 |
| Feb 24, 2026 | 1,653.05 | 1,679.95 | 1,591.05 | 1,619.10 | 1,619.10 | -3.63% | 5,950 |
| Feb 23, 2026 | 1,685.00 | 1,692.95 | 1,655.55 | 1,680.15 | 1,680.15 | -0.59% | 10,295 |
| Feb 20, 2026 | 1,654.25 | 1,701.00 | 1,654.05 | 1,690.05 | 1,690.05 | 2.16% | 9,845 |
| Feb 19, 2026 | 1,656.60 | 1,677.00 | 1,645.00 | 1,654.25 | 1,654.25 | -0.12% | 4,976 |
| Feb 18, 2026 | 1,651.00 | 1,659.00 | 1,634.20 | 1,656.20 | 1,656.20 | 0.32% | 1,757 |
| Feb 17, 2026 | 1,618.00 | 1,654.15 | 1,610.85 | 1,650.95 | 1,650.95 | 1.74% | 4,333 |
| Feb 16, 2026 | 1,636.60 | 1,642.75 | 1,616.00 | 1,622.75 | 1,622.75 | -1.96% | 3,501 |
| Feb 13, 2026 | 1,662.25 | 1,701.45 | 1,642.70 | 1,655.20 | 1,655.20 | -2.72% | 17,941 |
| Feb 12, 2026 | 1,706.50 | 1,711.80 | 1,671.10 | 1,701.45 | 1,701.45 | 0.14% | 6,726 |
| Feb 11, 2026 | 1,715.35 | 1,715.35 | 1,660.55 | 1,699.00 | 1,699.00 | 1.41% | 13,541 |
| Feb 10, 2026 | 1,596.85 | 1,685.00 | 1,579.70 | 1,675.35 | 1,675.35 | 6.49% | 14,266 |
| Feb 9, 2026 | 1,535.25 | 1,582.00 | 1,535.25 | 1,573.30 | 1,573.30 | 1.41% | 307,405 |
| Feb 6, 2026 | 1,550.40 | 1,560.00 | 1,535.00 | 1,551.45 | 1,551.45 | 0.07% | 5,026 |
| Feb 5, 2026 | 1,574.75 | 1,574.75 | 1,538.95 | 1,550.30 | 1,550.30 | -0.96% | 16,650 |
| Feb 4, 2026 | 1,589.50 | 1,597.10 | 1,555.05 | 1,565.35 | 1,565.35 | -1.08% | 7,182 |
| Feb 3, 2026 | 1,615.65 | 1,625.00 | 1,569.40 | 1,582.40 | 1,582.40 | 0.83% | 13,409 |
| Feb 2, 2026 | 1,622.05 | 1,622.05 | 1,515.00 | 1,569.40 | 1,569.40 | -2.91% | 21,906 |
| Feb 1, 2026 | 1,570.80 | 1,640.80 | 1,538.90 | 1,616.50 | 1,616.50 | 2.91% | 16,637 |
| Jan 30, 2026 | 1,515.95 | 1,589.40 | 1,515.95 | 1,570.75 | 1,570.75 | 2.92% | 20,796 |
| Jan 29, 2026 | 1,546.35 | 1,563.45 | 1,515.00 | 1,526.25 | 1,526.25 | -0.14% | 278,138 |
| Jan 28, 2026 | 1,568.00 | 1,568.50 | 1,509.20 | 1,528.40 | 1,528.40 | -1.77% | 34,646 |
| Jan 27, 2026 | 1,562.00 | 1,569.00 | 1,538.00 | 1,555.90 | 1,555.90 | -0.39% | 10,007 |
| Jan 23, 2026 | 1,569.45 | 1,584.00 | 1,542.00 | 1,561.95 | 1,561.95 | 0.96% | 13,595 |
| 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% | 5,484 |
| Jan 14, 2026 | 1,722.45 | 1,767.00 | 1,721.95 | 1,756.20 | 1,756.20 | 1.09% | 2,487 |