Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,605.40
+16.40 (1.03%)
Aug 22, 2025, 1:30 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,589.00 | 1,603.30 | 1,582.80 | 1,597.70 | 1,597.70 | 0.55% | 112,244 |
| Aug 21, 2025 | 1,650.00 | 1,654.10 | 1,580.90 | 1,589.00 | 1,589.00 | -3.42% | 3,645,917 |
| Aug 20, 2025 | 1,668.70 | 1,674.70 | 1,640.00 | 1,645.20 | 1,645.20 | -1.41% | 86,667 |
| Aug 19, 2025 | 1,673.90 | 1,698.00 | 1,624.10 | 1,668.80 | 1,668.80 | -0.27% | 236,976 |
| Aug 18, 2025 | 1,699.00 | 1,713.30 | 1,651.90 | 1,673.40 | 1,673.40 | -1.27% | 148,861 |
| Aug 14, 2025 | 1,640.00 | 1,706.80 | 1,640.00 | 1,694.90 | 1,694.90 | 3.36% | 243,697 |
| Aug 13, 2025 | 1,637.60 | 1,645.50 | 1,619.00 | 1,639.80 | 1,639.80 | 0.79% | 134,127 |
| Aug 12, 2025 | 1,658.50 | 1,664.00 | 1,620.10 | 1,627.00 | 1,627.00 | -2.28% | 211,374 |
| Aug 11, 2025 | 1,650.00 | 1,672.80 | 1,645.10 | 1,664.90 | 1,664.90 | 0.63% | 369,305 |
| Aug 8, 2025 | 1,666.60 | 1,672.50 | 1,639.40 | 1,654.50 | 1,654.50 | -1.08% | 108,931 |
| Aug 7, 2025 | 1,679.30 | 1,681.00 | 1,655.10 | 1,672.50 | 1,672.50 | -0.74% | 248,032 |
| Aug 6, 2025 | 1,689.10 | 1,703.90 | 1,659.90 | 1,685.00 | 1,685.00 | -0.37% | 159,501 |
| Aug 5, 2025 | 1,688.10 | 1,712.80 | 1,656.90 | 1,691.20 | 1,691.20 | 0.94% | 197,782 |
| Aug 4, 2025 | 1,666.00 | 1,683.30 | 1,622.90 | 1,675.40 | 1,675.40 | 0.49% | 210,226 |
| Aug 1, 2025 | 1,720.10 | 1,732.20 | 1,660.00 | 1,667.20 | 1,667.20 | -3.33% | 214,125 |
| Jul 31, 2025 | 1,766.00 | 1,782.90 | 1,701.30 | 1,724.70 | 1,724.70 | -1.93% | 622,290 |
| Jul 30, 2025 | 1,729.90 | 1,765.00 | 1,726.50 | 1,758.60 | 1,758.60 | 1.69% | 385,517 |
| Jul 29, 2025 | 1,718.10 | 1,757.30 | 1,715.90 | 1,729.40 | 1,729.40 | 0.28% | 442,463 |
| Jul 28, 2025 | 1,720.00 | 1,746.60 | 1,697.00 | 1,724.60 | 1,724.60 | -0.24% | 497,095 |
| Jul 25, 2025 | 1,724.80 | 1,740.90 | 1,702.50 | 1,728.80 | 1,728.80 | 0.02% | 376,869 |
| Jul 24, 2025 | 1,740.00 | 1,740.00 | 1,713.00 | 1,728.50 | 1,728.50 | -0.75% | 166,058 |
| Jul 23, 2025 | 1,734.70 | 1,752.10 | 1,715.60 | 1,741.60 | 1,741.60 | 0.28% | 278,934 |
| Jul 22, 2025 | 1,773.90 | 1,777.90 | 1,730.20 | 1,736.70 | 1,736.70 | -1.95% | 456,869 |
| Jul 21, 2025 | 1,763.70 | 1,804.40 | 1,741.10 | 1,771.20 | 1,771.20 | 0.42% | 650,988 |
| Jul 18, 2025 | 1,700.30 | 1,813.10 | 1,700.30 | 1,763.80 | 1,763.80 | 1.86% | 3,463,462 |
| Jul 17, 2025 | 1,731.00 | 1,737.90 | 1,705.00 | 1,731.60 | 1,731.60 | 0.44% | 209,083 |
| Jul 16, 2025 | 1,733.70 | 1,742.30 | 1,718.10 | 1,724.10 | 1,724.10 | -0.27% | 172,293 |
| Jul 15, 2025 | 1,715.10 | 1,732.40 | 1,710.00 | 1,728.70 | 1,728.70 | 0.89% | 148,444 |
| Jul 14, 2025 | 1,718.00 | 1,719.00 | 1,700.10 | 1,713.40 | 1,713.40 | 0.09% | 519,669 |
| Jul 11, 2025 | 1,753.40 | 1,766.00 | 1,698.10 | 1,711.80 | 1,711.80 | -2.37% | 873,701 |
| Jul 10, 2025 | 1,761.20 | 1,769.50 | 1,744.50 | 1,753.40 | 1,753.40 | -0.44% | 269,342 |
| Jul 9, 2025 | 1,761.10 | 1,771.80 | 1,743.40 | 1,761.20 | 1,761.20 | -0.13% | 257,462 |
| Jul 8, 2025 | 1,760.30 | 1,768.10 | 1,745.20 | 1,763.50 | 1,763.50 | -0.27% | 249,301 |
| Jul 7, 2025 | 1,757.10 | 1,777.50 | 1,755.00 | 1,768.30 | 1,768.30 | 0.33% | 256,506 |
| Jul 4, 2025 | 1,778.00 | 1,791.40 | 1,754.40 | 1,762.40 | 1,762.40 | -0.88% | 696,115 |
| Jul 3, 2025 | 1,802.00 | 1,807.50 | 1,766.60 | 1,778.00 | 1,778.00 | -1.63% | 1,210,447 |
| Jul 2, 2025 | 1,791.00 | 1,818.70 | 1,747.10 | 1,807.50 | 1,807.50 | 4.73% | 3,532,942 |
| Jul 1, 2025 | 1,686.60 | 1,756.00 | 1,684.10 | 1,725.80 | 1,725.80 | 2.08% | 250,794 |
| Jun 30, 2025 | 1,687.90 | 1,699.90 | 1,672.00 | 1,690.60 | 1,690.60 | 0.70% | 183,593 |
| Jun 27, 2025 | 1,676.60 | 1,701.80 | 1,673.00 | 1,678.80 | 1,678.80 | 0.35% | 235,914 |
| Jun 26, 2025 | 1,682.00 | 1,682.50 | 1,657.40 | 1,673.00 | 1,673.00 | 0.05% | 330,788 |
| Jun 25, 2025 | 1,650.00 | 1,676.40 | 1,643.50 | 1,672.20 | 1,672.20 | 1.60% | 456,321 |
| Jun 24, 2025 | 1,655.80 | 1,675.90 | 1,636.00 | 1,645.90 | 1,645.90 | 0.13% | 405,865 |
| Jun 23, 2025 | 1,649.70 | 1,668.50 | 1,638.00 | 1,643.70 | 1,643.70 | -0.65% | 344,916 |
| Jun 20, 2025 | 1,648.70 | 1,663.70 | 1,630.00 | 1,654.50 | 1,654.50 | 0.35% | 243,281 |
| Jun 19, 2025 | 1,678.00 | 1,683.00 | 1,637.50 | 1,648.70 | 1,648.70 | -3.00% | 315,327 |
| Jun 18, 2025 | 1,714.70 | 1,719.00 | 1,690.70 | 1,699.70 | 1,674.70 | -0.58% | 155,711 |
| Jun 17, 2025 | 1,711.00 | 1,722.90 | 1,701.00 | 1,709.60 | 1,684.45 | -0.05% | 335,254 |
| Jun 16, 2025 | 1,705.00 | 1,717.00 | 1,687.60 | 1,710.50 | 1,685.34 | 0.26% | 117,822 |
| Jun 13, 2025 | 1,666.00 | 1,712.40 | 1,654.30 | 1,706.00 | 1,680.91 | 0.31% | 329,268 |