Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,528.60
-0.80 (-0.05%)
Jan 29, 2026, 3:30 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,530.50 | 1,562.00 | 1,519.70 | 1,546.70 | - | 1.13% | 195,496 |
| Jan 28, 2026 | 1,556.40 | 1,567.30 | 1,508.30 | 1,529.40 | 1,529.40 | -1.72% | 409,930 |
| Jan 27, 2026 | 1,561.00 | 1,571.60 | 1,538.10 | 1,556.20 | 1,556.20 | -0.26% | 141,753 |
| Jan 23, 2026 | 1,556.00 | 1,584.00 | 1,541.00 | 1,560.20 | 1,560.20 | 0.79% | 617,465 |
| Jan 22, 2026 | 1,600.00 | 1,658.90 | 1,529.60 | 1,547.90 | 1,547.90 | -4.32% | 2,035,590 |
| Jan 21, 2026 | 1,708.50 | 1,743.80 | 1,601.00 | 1,617.80 | 1,617.80 | -5.51% | 994,813 |
| Jan 20, 2026 | 1,755.60 | 1,762.00 | 1,698.70 | 1,712.20 | 1,712.20 | -2.83% | 195,048 |
| Jan 19, 2026 | 1,742.20 | 1,770.90 | 1,722.20 | 1,762.00 | 1,762.00 | 0.42% | 167,121 |
| Jan 16, 2026 | 1,760.00 | 1,773.10 | 1,742.20 | 1,754.60 | 1,754.60 | 0.06% | 183,380 |
| Jan 14, 2026 | 1,734.00 | 1,767.80 | 1,720.00 | 1,753.60 | 1,753.60 | 0.86% | 86,369 |
| Jan 13, 2026 | 1,735.10 | 1,747.00 | 1,724.00 | 1,738.60 | 1,738.60 | 0.07% | 70,975 |
| Jan 12, 2026 | 1,740.00 | 1,748.00 | 1,681.00 | 1,737.30 | 1,737.30 | -0.25% | 160,794 |
| Jan 9, 2026 | 1,775.90 | 1,786.90 | 1,726.20 | 1,741.70 | 1,741.70 | -1.93% | 125,140 |
| Jan 8, 2026 | 1,791.00 | 1,805.90 | 1,759.40 | 1,775.90 | 1,775.90 | -1.33% | 107,731 |
| Jan 7, 2026 | 1,804.00 | 1,804.80 | 1,785.50 | 1,799.90 | 1,799.90 | -0.27% | 295,013 |
| Jan 6, 2026 | 1,809.00 | 1,819.30 | 1,794.30 | 1,804.70 | 1,804.70 | 0.09% | 143,989 |
| Jan 5, 2026 | 1,792.90 | 1,815.20 | 1,790.10 | 1,803.00 | 1,803.00 | 0.72% | 147,231 |
| Jan 2, 2026 | 1,806.50 | 1,823.70 | 1,783.40 | 1,790.10 | 1,790.10 | -1.18% | 155,242 |
| Jan 1, 2026 | 1,825.30 | 1,834.20 | 1,803.70 | 1,811.50 | 1,811.50 | -0.76% | 112,678 |
| Dec 31, 2025 | 1,811.70 | 1,830.00 | 1,796.80 | 1,825.30 | 1,825.30 | 0.75% | 367,823 |
| Dec 30, 2025 | 1,799.00 | 1,823.10 | 1,774.00 | 1,811.70 | 1,811.70 | 0.65% | 404,889 |
| Dec 29, 2025 | 1,777.60 | 1,807.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1.26% | 322,808 |
| Dec 26, 2025 | 1,772.90 | 1,804.40 | 1,770.10 | 1,777.60 | 1,777.60 | 0.35% | 95,640 |
| Dec 24, 2025 | 1,790.00 | 1,805.00 | 1,765.50 | 1,771.40 | 1,771.40 | -1.24% | 103,089 |
| Dec 23, 2025 | 1,807.40 | 1,814.40 | 1,787.30 | 1,793.70 | 1,793.70 | -0.23% | 121,814 |
| Dec 22, 2025 | 1,820.00 | 1,837.80 | 1,794.00 | 1,797.90 | 1,797.90 | -1.47% | 155,929 |
| Dec 19, 2025 | 1,792.00 | 1,837.50 | 1,792.00 | 1,824.70 | 1,824.70 | 1.84% | 227,855 |
| Dec 18, 2025 | 1,811.10 | 1,823.80 | 1,785.00 | 1,791.70 | 1,791.70 | -1.97% | 123,552 |
| Dec 17, 2025 | 1,823.60 | 1,845.80 | 1,805.00 | 1,827.70 | 1,827.70 | 0.16% | 121,148 |
| Dec 16, 2025 | 1,792.90 | 1,848.50 | 1,786.40 | 1,824.80 | 1,824.80 | 1.81% | 328,010 |
| Dec 15, 2025 | 1,799.10 | 1,807.20 | 1,785.00 | 1,792.40 | 1,792.40 | -0.37% | 63,859 |
| Dec 12, 2025 | 1,785.30 | 1,812.80 | 1,785.30 | 1,799.10 | 1,799.10 | 1.34% | 495,707 |
| Dec 11, 2025 | 1,796.00 | 1,797.60 | 1,766.10 | 1,775.30 | 1,775.30 | -1.15% | 289,405 |
| Dec 10, 2025 | 1,818.00 | 1,818.10 | 1,785.00 | 1,796.00 | 1,796.00 | -0.58% | 78,895 |
| Dec 9, 2025 | 1,810.20 | 1,823.50 | 1,781.10 | 1,806.40 | 1,806.40 | -0.30% | 301,851 |
| Dec 8, 2025 | 1,850.00 | 1,850.10 | 1,786.00 | 1,811.80 | 1,811.80 | -1.42% | 228,640 |
| Dec 5, 2025 | 1,854.80 | 1,861.50 | 1,817.10 | 1,837.90 | 1,837.90 | -0.48% | 179,118 |
| Dec 4, 2025 | 1,864.90 | 1,868.90 | 1,831.20 | 1,846.80 | 1,846.80 | -0.97% | 143,925 |
| Dec 3, 2025 | 1,851.00 | 1,896.90 | 1,843.30 | 1,864.90 | 1,864.90 | 0.90% | 559,106 |
| Dec 2, 2025 | 1,840.00 | 1,860.60 | 1,820.00 | 1,848.30 | 1,848.30 | 0.64% | 248,199 |
| Dec 1, 2025 | 1,825.80 | 1,843.50 | 1,818.00 | 1,836.60 | 1,836.60 | 1.18% | 178,517 |
| Nov 28, 2025 | 1,843.60 | 1,857.60 | 1,808.00 | 1,815.20 | 1,815.20 | -1.50% | 297,113 |
| Nov 27, 2025 | 1,850.70 | 1,874.70 | 1,826.00 | 1,842.90 | 1,842.90 | -0.44% | 215,165 |
| Nov 26, 2025 | 1,831.30 | 1,860.40 | 1,810.20 | 1,851.00 | 1,851.00 | 1.37% | 316,546 |
| Nov 25, 2025 | 1,874.10 | 1,879.80 | 1,820.00 | 1,825.90 | 1,825.90 | -2.92% | 253,693 |
| Nov 24, 2025 | 1,926.90 | 1,928.70 | 1,853.50 | 1,880.80 | 1,880.80 | -2.09% | 333,641 |
| Nov 21, 2025 | 1,925.00 | 1,948.10 | 1,896.00 | 1,920.90 | 1,920.90 | 0.18% | 485,135 |
| Nov 20, 2025 | 1,894.00 | 1,936.90 | 1,865.90 | 1,917.40 | 1,917.40 | 2.23% | 367,033 |
| Nov 19, 2025 | 1,880.90 | 1,911.90 | 1,863.00 | 1,875.50 | 1,875.50 | -0.29% | 127,977 |
| Nov 18, 2025 | 1,906.20 | 1,906.20 | 1,875.70 | 1,880.90 | 1,880.90 | -1.36% | 131,300 |