Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,963.60
-2.25 (-0.11%)
At close: May 29, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,983.65 | 1,985.90 | 1,907.15 | 1,963.60 | 1,963.60 | -0.11% | 33,852 |
| May 27, 2026 | 2,001.60 | 2,047.00 | 1,925.20 | 1,965.85 | 1,965.85 | -2.28% | 84,366 |
| May 26, 2026 | 1,944.70 | 2,050.00 | 1,886.45 | 2,011.65 | 2,011.65 | 3.90% | 156,043 |
| May 25, 2026 | 1,969.95 | 1,984.50 | 1,912.60 | 1,936.05 | 1,936.05 | -1.38% | 101,799 |
| May 22, 2026 | 1,907.20 | 1,978.45 | 1,885.90 | 1,963.15 | 1,963.15 | 3.70% | 231,087 |
| May 21, 2026 | 1,777.75 | 1,929.30 | 1,773.00 | 1,893.10 | 1,893.10 | 6.50% | 131,520 |
| May 20, 2026 | 1,631.95 | 1,805.00 | 1,631.90 | 1,777.50 | 1,777.50 | 8.07% | 122,696 |
| May 19, 2026 | 1,666.35 | 1,671.30 | 1,630.05 | 1,644.80 | 1,644.80 | -1.29% | 7,009 |
| May 18, 2026 | 1,665.05 | 1,676.40 | 1,637.45 | 1,666.30 | 1,666.30 | -0.85% | 14,381 |
| May 15, 2026 | 1,666.80 | 1,715.05 | 1,666.80 | 1,680.60 | 1,680.60 | 1.44% | 51,995 |
| May 14, 2026 | 1,584.75 | 1,669.00 | 1,581.25 | 1,656.80 | 1,656.80 | 6.31% | 323,253 |
| May 13, 2026 | 1,545.00 | 1,575.00 | 1,534.05 | 1,558.40 | 1,558.40 | 1.13% | 12,092 |
| May 12, 2026 | 1,570.00 | 1,598.00 | 1,531.00 | 1,540.95 | 1,540.95 | -1.93% | 6,090 |
| May 11, 2026 | 1,575.00 | 1,581.75 | 1,561.70 | 1,571.35 | 1,571.35 | -1.22% | 8,452 |
| May 8, 2026 | 1,571.95 | 1,607.55 | 1,571.95 | 1,590.80 | 1,590.80 | -0.19% | 13,648 |
| May 7, 2026 | 1,613.40 | 1,613.40 | 1,580.00 | 1,593.90 | 1,593.90 | 0.06% | 8,925 |
| May 6, 2026 | 1,588.65 | 1,610.00 | 1,558.00 | 1,592.90 | 1,592.90 | 2.26% | 11,277 |
| May 5, 2026 | 1,570.00 | 1,571.50 | 1,539.30 | 1,557.70 | 1,557.70 | -0.61% | 19,271 |
| May 4, 2026 | 1,588.25 | 1,594.30 | 1,550.00 | 1,567.30 | 1,567.30 | -0.79% | 25,117 |
| Apr 30, 2026 | 1,577.60 | 1,588.30 | 1,569.00 | 1,579.75 | 1,579.75 | -1.27% | 9,896 |
| Apr 29, 2026 | 1,599.25 | 1,613.95 | 1,582.05 | 1,600.00 | 1,600.00 | 0.13% | 60,487 |
| Apr 28, 2026 | 1,574.90 | 1,622.50 | 1,570.00 | 1,598.00 | 1,598.00 | 1.47% | 383,834 |
| Apr 27, 2026 | 1,544.45 | 1,579.55 | 1,518.35 | 1,574.85 | 1,574.85 | 3.68% | 10,626 |
| Apr 24, 2026 | 1,583.75 | 1,596.00 | 1,491.00 | 1,518.95 | 1,518.95 | -3.96% | 31,102 |
| Apr 23, 2026 | 1,525.25 | 1,611.00 | 1,513.30 | 1,581.60 | 1,581.60 | 3.74% | 159,085 |
| Apr 22, 2026 | 1,513.55 | 1,535.10 | 1,498.40 | 1,524.55 | 1,524.55 | 0.73% | 24,740 |
| 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 |