Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 2,060.15
+69.05 (3.47%)
At close: Jun 22, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,000.55 | 2,109.90 | 1,981.00 | 2,060.15 | 2,060.15 | 3.47% | 163,092 |
| Jun 19, 2026 | 1,929.40 | 2,017.15 | 1,929.40 | 1,991.10 | 1,991.10 | 3.50% | 27,857 |
| Jun 18, 2026 | 1,906.85 | 1,966.00 | 1,903.00 | 1,941.25 | 1,923.75 | 2.13% | 30,605 |
| Jun 17, 2026 | 1,934.80 | 1,965.55 | 1,895.10 | 1,900.70 | 1,883.57 | -0.62% | 16,639 |
| Jun 16, 2026 | 1,945.30 | 1,948.65 | 1,891.60 | 1,912.65 | 1,895.41 | -1.75% | 20,770 |
| Jun 15, 2026 | 2,000.95 | 2,004.20 | 1,920.00 | 1,946.70 | 1,929.15 | -0.93% | 17,076 |
| Jun 12, 2026 | 1,978.00 | 1,978.00 | 1,942.85 | 1,965.00 | 1,947.29 | -0.03% | 15,656 |
| Jun 11, 2026 | 1,960.10 | 1,983.00 | 1,915.40 | 1,965.55 | 1,947.83 | -0.55% | 19,536 |
| Jun 10, 2026 | 1,992.95 | 1,993.45 | 1,952.00 | 1,976.40 | 1,958.58 | 0.07% | 88,741 |
| Jun 9, 2026 | 1,925.40 | 1,994.20 | 1,914.00 | 1,975.00 | 1,957.20 | 3.80% | 236,771 |
| Jun 8, 2026 | 1,950.55 | 1,976.80 | 1,875.70 | 1,902.65 | 1,885.50 | -3.56% | 34,266 |
| Jun 5, 2026 | 1,990.15 | 2,029.40 | 1,960.45 | 1,972.85 | 1,955.07 | -0.55% | 131,154 |
| Jun 4, 2026 | 1,945.00 | 2,008.95 | 1,919.15 | 1,983.85 | 1,965.97 | 2.41% | 69,608 |
| Jun 3, 2026 | 1,905.50 | 1,958.95 | 1,905.50 | 1,937.10 | 1,919.64 | 1.54% | 28,603 |
| Jun 2, 2026 | 1,943.00 | 1,952.95 | 1,897.00 | 1,907.80 | 1,890.60 | -1.58% | 12,511 |
| Jun 1, 2026 | 1,987.65 | 2,025.80 | 1,922.60 | 1,938.45 | 1,920.98 | -1.28% | 28,538 |
| May 29, 2026 | 1,983.65 | 1,985.90 | 1,907.15 | 1,963.60 | 1,945.90 | -0.11% | 33,852 |
| May 27, 2026 | 2,001.60 | 2,047.00 | 1,925.20 | 1,965.85 | 1,948.13 | -2.28% | 84,366 |
| May 26, 2026 | 1,944.70 | 2,050.00 | 1,886.45 | 2,011.65 | 1,993.52 | 3.90% | 156,043 |
| May 25, 2026 | 1,969.95 | 1,984.50 | 1,912.60 | 1,936.05 | 1,918.60 | -1.38% | 101,799 |
| May 22, 2026 | 1,907.20 | 1,978.45 | 1,885.90 | 1,963.15 | 1,945.45 | 3.70% | 231,247 |
| May 21, 2026 | 1,777.75 | 1,929.30 | 1,773.00 | 1,893.10 | 1,876.03 | 6.50% | 131,520 |
| May 20, 2026 | 1,631.95 | 1,805.00 | 1,631.90 | 1,777.50 | 1,761.48 | 8.07% | 122,696 |
| May 19, 2026 | 1,666.35 | 1,671.30 | 1,630.05 | 1,644.80 | 1,629.97 | -1.29% | 7,009 |
| May 18, 2026 | 1,665.05 | 1,676.40 | 1,637.45 | 1,666.30 | 1,651.28 | -0.85% | 14,381 |
| May 15, 2026 | 1,666.80 | 1,715.05 | 1,666.80 | 1,680.60 | 1,665.45 | 1.44% | 51,995 |
| May 14, 2026 | 1,584.75 | 1,669.00 | 1,581.25 | 1,656.80 | 1,641.86 | 6.31% | 323,253 |
| May 13, 2026 | 1,545.00 | 1,575.00 | 1,534.05 | 1,558.40 | 1,544.35 | 1.13% | 12,092 |
| May 12, 2026 | 1,570.00 | 1,598.00 | 1,531.00 | 1,540.95 | 1,527.06 | -1.93% | 6,090 |
| May 11, 2026 | 1,575.00 | 1,581.75 | 1,561.70 | 1,571.35 | 1,557.18 | -1.22% | 8,452 |
| May 8, 2026 | 1,571.95 | 1,607.55 | 1,571.95 | 1,590.80 | 1,576.46 | -0.19% | 13,648 |
| May 7, 2026 | 1,613.40 | 1,613.40 | 1,580.00 | 1,593.90 | 1,579.53 | 0.06% | 8,925 |
| May 6, 2026 | 1,588.65 | 1,610.00 | 1,558.00 | 1,592.90 | 1,578.54 | 2.26% | 11,277 |
| May 5, 2026 | 1,570.00 | 1,571.50 | 1,539.30 | 1,557.70 | 1,543.66 | -0.61% | 19,271 |
| May 4, 2026 | 1,588.25 | 1,594.30 | 1,550.00 | 1,567.30 | 1,553.17 | -0.79% | 25,117 |
| Apr 30, 2026 | 1,577.60 | 1,588.30 | 1,569.00 | 1,579.75 | 1,565.51 | -1.27% | 9,896 |
| Apr 29, 2026 | 1,599.25 | 1,613.95 | 1,582.05 | 1,600.00 | 1,585.58 | 0.13% | 60,487 |
| Apr 28, 2026 | 1,574.90 | 1,622.50 | 1,570.00 | 1,598.00 | 1,583.59 | 1.47% | 383,834 |
| Apr 27, 2026 | 1,544.45 | 1,579.55 | 1,518.35 | 1,574.85 | 1,560.65 | 3.68% | 10,626 |
| Apr 24, 2026 | 1,583.75 | 1,596.00 | 1,491.00 | 1,518.95 | 1,505.26 | -3.96% | 31,102 |
| Apr 23, 2026 | 1,525.25 | 1,611.00 | 1,513.30 | 1,581.60 | 1,567.34 | 3.74% | 159,085 |
| Apr 22, 2026 | 1,513.55 | 1,535.10 | 1,498.40 | 1,524.55 | 1,510.81 | 0.73% | 24,740 |
| Apr 21, 2026 | 1,527.85 | 1,529.00 | 1,498.50 | 1,513.50 | 1,499.86 | -0.10% | 9,811 |
| Apr 20, 2026 | 1,546.10 | 1,546.10 | 1,496.00 | 1,515.00 | 1,501.34 | -0.40% | 12,341 |
| Apr 17, 2026 | 1,555.35 | 1,574.00 | 1,515.40 | 1,521.05 | 1,507.34 | -2.64% | 36,747 |
| Apr 16, 2026 | 1,567.50 | 1,567.50 | 1,532.00 | 1,562.35 | 1,548.27 | 0.22% | 7,080 |
| Apr 15, 2026 | 1,520.30 | 1,567.10 | 1,520.30 | 1,558.95 | 1,544.90 | 2.77% | 15,796 |
| Apr 13, 2026 | 1,505.65 | 1,532.95 | 1,455.50 | 1,516.95 | 1,503.27 | 0.58% | 16,062 |
| Apr 10, 2026 | 1,468.65 | 1,518.30 | 1,468.00 | 1,508.25 | 1,494.65 | 2.47% | 25,692 |
| Apr 9, 2026 | 1,473.75 | 1,496.00 | 1,446.75 | 1,471.95 | 1,458.68 | 0.29% | 18,053 |