Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,513.50
-1.50 (-0.10%)
At close: Apr 21, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,527.85 | 1,529.00 | 1,498.50 | 1,513.50 | 1,513.50 | -0.10% | 9,811 |
| Apr 20, 2026 | 1,546.10 | 1,546.10 | 1,496.00 | 1,515.00 | 1,515.00 | -0.40% | 12,341 |
| Apr 17, 2026 | 1,555.35 | 1,574.00 | 1,515.40 | 1,521.05 | 1,521.05 | -2.64% | 36,747 |
| Apr 16, 2026 | 1,567.50 | 1,567.50 | 1,532.00 | 1,562.35 | 1,562.35 | 0.22% | 7,080 |
| Apr 15, 2026 | 1,520.30 | 1,567.10 | 1,520.30 | 1,558.95 | 1,558.95 | 2.77% | 15,796 |
| Apr 13, 2026 | 1,505.65 | 1,532.95 | 1,455.50 | 1,516.95 | 1,516.95 | 0.58% | 16,062 |
| Apr 10, 2026 | 1,468.65 | 1,518.30 | 1,468.00 | 1,508.25 | 1,508.25 | 2.47% | 25,692 |
| Apr 9, 2026 | 1,473.75 | 1,496.00 | 1,446.75 | 1,471.95 | 1,471.95 | 0.29% | 18,053 |
| Apr 8, 2026 | 1,449.90 | 1,470.70 | 1,422.00 | 1,467.70 | 1,467.70 | 5.12% | 8,752 |
| Apr 7, 2026 | 1,389.70 | 1,405.00 | 1,364.10 | 1,396.25 | 1,396.25 | -0.40% | 15,465 |
| Apr 6, 2026 | 1,384.55 | 1,408.75 | 1,363.00 | 1,401.90 | 1,401.90 | 1.26% | 25,016 |
| Apr 2, 2026 | 1,375.00 | 1,394.40 | 1,323.00 | 1,384.50 | 1,384.50 | -0.26% | 13,306 |
| Apr 1, 2026 | 1,436.95 | 1,436.95 | 1,361.85 | 1,388.10 | 1,388.10 | 2.99% | 23,064 |
| Mar 30, 2026 | 1,350.15 | 1,401.05 | 1,342.85 | 1,347.85 | 1,347.85 | -3.76% | 20,442 |
| 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 |