Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,660.15
-21.00 (-1.25%)
At close: Oct 7, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,682.00 | 1,683.50 | 1,621.40 | 1,660.15 | 1,660.15 | -1.25% | 35,715 |
| Oct 6, 2026 | 1,677.60 | 1,693.35 | 1,662.80 | 1,681.15 | 1,681.15 | 0.28% | 5,236 |
| Oct 5, 2026 | 1,671.55 | 1,699.70 | 1,649.00 | 1,676.45 | 1,676.45 | -0.54% | 7,019 |
| Oct 1, 2026 | 1,638.05 | 1,695.50 | 1,619.00 | 1,685.50 | 1,685.50 | 1.80% | 6,548 |
| Sep 30, 2026 | 1,671.55 | 1,671.55 | 1,645.60 | 1,655.70 | 1,655.70 | 0.09% | 6,887 |
| Sep 29, 2026 | 1,645.15 | 1,673.00 | 1,630.00 | 1,654.15 | 1,654.15 | 0.02% | 8,400 |
| Sep 28, 2026 | 1,643.50 | 1,666.00 | 1,636.70 | 1,653.80 | 1,653.80 | -0.88% | 6,423 |
| Sep 25, 2026 | 1,671.60 | 1,680.60 | 1,651.00 | 1,668.40 | 1,668.40 | -0.19% | 9,524 |
| Sep 24, 2026 | 1,694.15 | 1,698.95 | 1,666.25 | 1,671.60 | 1,671.60 | -1.71% | 3,829 |
| Sep 23, 2026 | 1,693.20 | 1,709.60 | 1,681.55 | 1,700.60 | 1,700.60 | 0.44% | 317,338 |
| Sep 22, 2026 | 1,740.30 | 1,740.30 | 1,683.20 | 1,693.20 | 1,693.20 | -2.28% | 122,053 |
| Sep 21, 2026 | 1,773.70 | 1,790.65 | 1,726.00 | 1,732.70 | 1,732.70 | -2.26% | 4,791 |
| Sep 18, 2026 | 1,783.10 | 1,803.50 | 1,743.90 | 1,772.80 | 1,772.80 | -1.10% | 10,289 |
| Sep 17, 2026 | 1,810.05 | 1,830.70 | 1,774.70 | 1,792.45 | 1,792.45 | -0.34% | 10,275 |
| Sep 16, 2026 | 1,750.65 | 1,815.00 | 1,741.95 | 1,798.65 | 1,798.65 | 3.00% | 11,020 |
| Sep 15, 2026 | 1,763.25 | 1,819.90 | 1,742.60 | 1,746.20 | 1,746.20 | -0.97% | 17,458 |
| Sep 11, 2026 | 1,754.25 | 1,784.90 | 1,748.80 | 1,763.25 | 1,763.25 | -0.04% | 16,924 |
| Sep 10, 2026 | 1,758.20 | 1,783.50 | 1,754.00 | 1,763.90 | 1,763.90 | -0.60% | 9,971 |
| Sep 9, 2026 | 1,750.15 | 1,783.90 | 1,737.40 | 1,774.60 | 1,774.60 | 1.30% | 8,934 |
| Sep 8, 2026 | 1,739.30 | 1,757.00 | 1,720.80 | 1,751.85 | 1,751.85 | 0.73% | 80,454 |
| Sep 7, 2026 | 1,776.70 | 1,776.70 | 1,726.05 | 1,739.20 | 1,739.20 | -0.93% | 7,700 |
| Sep 4, 2026 | 1,689.95 | 1,762.30 | 1,689.95 | 1,755.55 | 1,755.55 | 3.57% | 19,874 |
| Sep 3, 2026 | 1,728.15 | 1,728.15 | 1,684.85 | 1,695.00 | 1,695.00 | -0.88% | 60,561 |
| Sep 2, 2026 | 1,745.50 | 1,745.50 | 1,693.25 | 1,710.05 | 1,710.05 | -1.40% | 7,230 |
| Sep 1, 2026 | 1,727.05 | 1,744.80 | 1,708.85 | 1,734.40 | 1,734.40 | 0.66% | 8,188 |
| Aug 31, 2026 | 1,682.70 | 1,732.45 | 1,682.70 | 1,723.00 | 1,723.00 | 1.67% | 14,284 |
| Aug 28, 2026 | 1,688.90 | 1,703.00 | 1,676.15 | 1,694.75 | 1,694.75 | 0.35% | 6,434 |
| Aug 27, 2026 | 1,640.70 | 1,705.00 | 1,640.70 | 1,688.90 | 1,688.90 | 2.35% | 20,154 |
| Aug 26, 2026 | 1,716.45 | 1,716.45 | 1,642.95 | 1,650.05 | 1,650.05 | -2.94% | 20,351 |
| Aug 25, 2026 | 1,688.00 | 1,711.00 | 1,678.05 | 1,700.00 | 1,700.00 | 0.69% | 14,645 |
| Aug 24, 2026 | 1,674.90 | 1,698.85 | 1,654.80 | 1,688.30 | 1,688.30 | 2.01% | 8,937 |
| Aug 21, 2026 | 1,680.00 | 1,680.05 | 1,650.00 | 1,655.00 | 1,655.00 | -1.38% | 7,118 |
| Aug 20, 2026 | 1,665.00 | 1,703.55 | 1,664.95 | 1,678.10 | 1,678.10 | 1.05% | 220,188 |
| Aug 19, 2026 | 1,694.75 | 1,695.00 | 1,655.00 | 1,660.60 | 1,660.60 | -1.79% | 6,876 |
| Aug 18, 2026 | 1,709.15 | 1,709.15 | 1,682.00 | 1,690.80 | 1,690.80 | -1.19% | 9,068 |
| Aug 17, 2026 | 1,739.40 | 1,739.40 | 1,688.00 | 1,711.20 | 1,711.20 | -0.40% | 31,181 |
| Aug 14, 2026 | 1,772.85 | 1,772.85 | 1,716.00 | 1,718.05 | 1,718.05 | -2.26% | 103,497 |
| Aug 13, 2026 | 1,728.40 | 1,778.00 | 1,728.25 | 1,757.70 | 1,757.70 | 1.28% | 10,231 |
| Aug 12, 2026 | 1,756.00 | 1,756.00 | 1,710.00 | 1,735.50 | 1,735.50 | -0.65% | 9,249 |
| Aug 11, 2026 | 1,731.00 | 1,759.00 | 1,705.05 | 1,746.85 | 1,746.85 | 0.36% | 13,243 |
| Aug 10, 2026 | 1,746.15 | 1,783.45 | 1,735.00 | 1,740.60 | 1,740.60 | -0.96% | 13,512 |
| Aug 7, 2026 | 1,752.45 | 1,763.45 | 1,731.00 | 1,757.40 | 1,757.40 | 1.35% | 4,612 |
| Aug 6, 2026 | 1,745.05 | 1,760.40 | 1,722.05 | 1,734.00 | 1,734.00 | -0.63% | 15,888 |
| Aug 5, 2026 | 1,782.05 | 1,782.85 | 1,725.70 | 1,745.00 | 1,745.00 | -1.90% | 40,024 |
| Aug 4, 2026 | 1,780.00 | 1,784.45 | 1,750.00 | 1,778.75 | 1,778.75 | 0.51% | 6,973 |
| Aug 3, 2026 | 1,763.15 | 1,793.15 | 1,760.00 | 1,769.80 | 1,769.80 | 0.73% | 7,322 |
| Jul 31, 2026 | 1,774.45 | 1,785.00 | 1,751.95 | 1,757.00 | 1,757.00 | -0.98% | 7,156 |
| Jul 30, 2026 | 1,794.85 | 1,803.40 | 1,761.00 | 1,774.40 | 1,774.40 | -0.31% | 3,344 |
| Jul 29, 2026 | 1,784.90 | 1,799.55 | 1,762.05 | 1,780.00 | 1,780.00 | 0.99% | 5,607 |
| Jul 28, 2026 | 1,744.80 | 1,784.60 | 1,730.00 | 1,762.60 | 1,762.60 | 1.58% | 6,560 |