Tata Communications Limited (BOM:500483)
India · Delayed Price · Currency is INR 1,757.00
-17.40 (-0.98%)
At close: Jul 31, 2026
BOM:500483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,783.00 | 1,790.15 | 1,712.55 | 1,735.10 | 1,735.10 | -2.17% | 10,958 |
| Jul 24, 2026 | 1,795.00 | 1,795.00 | 1,754.95 | 1,773.60 | 1,773.60 | -1.44% | 4,909 |
| Jul 23, 2026 | 1,791.95 | 1,817.60 | 1,744.00 | 1,799.50 | 1,799.50 | 2.20% | 11,154 |
| Jul 22, 2026 | 1,833.35 | 1,854.25 | 1,680.75 | 1,760.75 | 1,760.75 | -3.12% | 75,618 |
| Jul 21, 2026 | 1,800.30 | 1,831.85 | 1,800.30 | 1,817.45 | 1,817.45 | -0.26% | 13,406 |
| Jul 20, 2026 | 1,822.90 | 1,860.00 | 1,816.55 | 1,822.25 | 1,822.25 | 0.28% | 7,151 |
| Jul 17, 2026 | 1,855.40 | 1,855.40 | 1,800.55 | 1,817.25 | 1,817.25 | -1.34% | 8,803 |
| Jul 16, 2026 | 1,855.75 | 1,855.75 | 1,832.80 | 1,841.90 | 1,841.90 | -0.80% | 5,564 |
| Jul 15, 2026 | 1,849.00 | 1,862.00 | 1,825.00 | 1,856.80 | 1,856.80 | 0.51% | 3,815 |
| Jul 14, 2026 | 1,821.85 | 1,852.00 | 1,821.85 | 1,847.45 | 1,847.45 | 0.77% | 3,050 |
| Jul 13, 2026 | 1,856.20 | 1,894.80 | 1,830.00 | 1,833.40 | 1,833.40 | -1.22% | 12,386 |
| Jul 10, 2026 | 1,874.20 | 1,902.05 | 1,850.00 | 1,856.05 | 1,856.05 | -0.83% | 104,524 |
| Jul 9, 2026 | 1,886.50 | 1,900.45 | 1,866.50 | 1,871.60 | 1,871.60 | -0.65% | 8,858 |
| Jul 8, 2026 | 1,900.55 | 1,920.00 | 1,860.30 | 1,883.90 | 1,883.90 | -1.21% | 16,001 |
| Jul 7, 2026 | 1,891.50 | 1,926.00 | 1,880.05 | 1,907.05 | 1,907.05 | 0.77% | 16,282 |
| Jul 6, 2026 | 1,894.60 | 1,926.30 | 1,889.15 | 1,892.45 | 1,892.45 | -0.66% | 7,263 |
| Jul 3, 2026 | 1,933.75 | 1,966.65 | 1,895.10 | 1,905.05 | 1,905.05 | -1.70% | 81,408 |
| Jul 2, 2026 | 1,920.05 | 1,951.00 | 1,878.05 | 1,937.95 | 1,937.95 | 1.42% | 117,722 |
| Jul 1, 2026 | 1,987.50 | 1,991.90 | 1,901.00 | 1,910.80 | 1,910.80 | -3.17% | 16,858 |
| Jun 30, 2026 | 1,997.60 | 1,997.60 | 1,954.95 | 1,973.30 | 1,973.30 | -0.95% | 17,668 |
| Jun 29, 2026 | 1,975.50 | 2,018.35 | 1,948.45 | 1,992.25 | 1,992.25 | -0.13% | 72,452 |
| Jun 25, 2026 | 2,030.00 | 2,054.35 | 1,985.60 | 1,994.90 | 1,994.90 | -1.53% | 9,101 |
| Jun 24, 2026 | 2,024.00 | 2,070.00 | 2,012.05 | 2,025.85 | 2,025.85 | 0.16% | 28,732 |
| Jun 23, 2026 | 2,093.45 | 2,093.45 | 1,980.00 | 2,022.70 | 2,022.70 | -1.82% | 20,252 |
| 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 |