Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,816.00
-26.90 (-1.46%)
Nov 28, 2025, 3:30 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,881.20 | 1,910.00 | 1,875.70 | 1,906.90 | 1,906.90 | 1.76% | 205,924 |
| Nov 14, 2025 | 1,894.90 | 1,917.40 | 1,865.40 | 1,874.00 | 1,874.00 | -0.78% | 284,656 |
| Nov 13, 2025 | 1,842.10 | 1,905.20 | 1,836.10 | 1,888.70 | 1,888.70 | 2.65% | 357,069 |
| Nov 12, 2025 | 1,843.60 | 1,855.00 | 1,808.10 | 1,840.00 | 1,840.00 | - | 252,740 |
| Nov 11, 2025 | 1,846.40 | 1,853.00 | 1,826.20 | 1,840.00 | 1,840.00 | -0.21% | 103,987 |
| Nov 10, 2025 | 1,831.50 | 1,864.40 | 1,821.20 | 1,843.90 | 1,843.90 | -0.30% | 147,135 |
| Nov 7, 2025 | 1,840.00 | 1,854.10 | 1,817.60 | 1,849.40 | 1,849.40 | 0.40% | 235,066 |
| Nov 6, 2025 | 1,905.40 | 1,905.40 | 1,836.00 | 1,842.00 | 1,842.00 | -3.33% | 244,304 |
| Nov 4, 2025 | 1,906.70 | 1,940.00 | 1,891.00 | 1,905.40 | 1,905.40 | 0.23% | 266,994 |
| Nov 3, 2025 | 1,875.40 | 1,910.00 | 1,861.00 | 1,901.00 | 1,901.00 | 1.37% | 172,062 |
| Oct 31, 2025 | 1,914.70 | 1,914.70 | 1,870.80 | 1,875.40 | 1,875.40 | -2.01% | 151,996 |
| Oct 30, 2025 | 1,909.70 | 1,958.40 | 1,900.20 | 1,913.80 | 1,913.80 | 0.21% | 566,326 |
| Oct 29, 2025 | 1,905.10 | 1,918.40 | 1,878.30 | 1,909.70 | 1,909.70 | 0.16% | 162,596 |
| Oct 28, 2025 | 1,941.00 | 1,942.00 | 1,892.80 | 1,906.70 | 1,906.70 | -1.78% | 316,026 |
| Oct 27, 2025 | 1,895.60 | 1,953.60 | 1,890.00 | 1,941.30 | 1,941.30 | 2.39% | 569,518 |
| Oct 24, 2025 | 1,865.00 | 1,908.40 | 1,843.10 | 1,896.00 | 1,896.00 | 2.36% | 348,115 |
| Oct 23, 2025 | 1,919.00 | 1,919.40 | 1,846.40 | 1,852.20 | 1,852.20 | -3.29% | 303,295 |
| Oct 21, 2025 | 1,911.80 | 1,929.90 | 1,901.00 | 1,915.30 | 1,915.30 | 0.54% | 52,989 |
| Oct 20, 2025 | 1,935.50 | 1,940.00 | 1,862.40 | 1,905.10 | 1,905.10 | -1.13% | 778,439 |
| Oct 17, 2025 | 1,968.00 | 1,978.50 | 1,916.00 | 1,926.90 | 1,926.90 | -2.25% | 669,152 |
| Oct 16, 2025 | 1,938.00 | 2,004.00 | 1,908.30 | 1,971.30 | 1,971.30 | 0.83% | 2,679,217 |
| Oct 15, 2025 | 1,945.00 | 1,999.00 | 1,880.00 | 1,955.10 | 1,955.10 | 4.41% | 7,094,725 |
| Oct 14, 2025 | 1,799.10 | 1,899.00 | 1,790.00 | 1,872.60 | 1,872.60 | 4.14% | 3,585,496 |
| Oct 13, 2025 | 1,833.00 | 1,853.40 | 1,786.00 | 1,798.20 | 1,798.20 | -3.85% | 1,042,994 |
| Oct 10, 2025 | 1,701.60 | 1,947.90 | 1,701.60 | 1,870.20 | 1,870.20 | 10.22% | 14,534,240 |
| Oct 9, 2025 | 1,677.00 | 1,705.00 | 1,671.50 | 1,696.80 | 1,696.80 | 0.45% | 140,768 |
| Oct 8, 2025 | 1,672.50 | 1,708.00 | 1,659.10 | 1,689.20 | 1,689.20 | 1.61% | 449,032 |
| Oct 7, 2025 | 1,666.00 | 1,674.90 | 1,650.00 | 1,662.50 | 1,662.50 | 0.24% | 99,963 |
| Oct 6, 2025 | 1,613.80 | 1,668.90 | 1,592.80 | 1,658.50 | 1,658.50 | 2.77% | 254,214 |
| Oct 3, 2025 | 1,613.20 | 1,622.60 | 1,599.20 | 1,613.80 | 1,613.80 | 0.04% | 174,603 |
| Oct 1, 2025 | 1,613.30 | 1,624.90 | 1,591.50 | 1,613.20 | 1,613.20 | -0.01% | 218,770 |
| Sep 30, 2025 | 1,627.90 | 1,643.10 | 1,601.20 | 1,613.30 | 1,613.30 | 0.02% | 183,007 |
| Sep 29, 2025 | 1,618.00 | 1,642.80 | 1,597.30 | 1,613.00 | 1,613.00 | -0.04% | 418,238 |
| Sep 26, 2025 | 1,642.00 | 1,660.30 | 1,605.00 | 1,613.70 | 1,613.70 | -2.72% | 147,048 |
| Sep 25, 2025 | 1,655.00 | 1,673.30 | 1,637.70 | 1,658.80 | 1,658.80 | 0.25% | 155,533 |
| Sep 24, 2025 | 1,664.00 | 1,669.80 | 1,647.90 | 1,654.60 | 1,654.60 | -0.04% | 125,768 |
| Sep 23, 2025 | 1,666.40 | 1,675.00 | 1,642.40 | 1,655.30 | 1,655.30 | 0.15% | 140,911 |
| Sep 22, 2025 | 1,684.40 | 1,699.00 | 1,647.80 | 1,652.90 | 1,652.90 | -1.87% | 119,952 |
| Sep 19, 2025 | 1,690.90 | 1,729.70 | 1,674.00 | 1,684.40 | 1,684.40 | 0.05% | 660,439 |
| Sep 18, 2025 | 1,703.00 | 1,745.20 | 1,676.00 | 1,683.60 | 1,683.60 | -0.56% | 399,160 |
| Sep 17, 2025 | 1,720.00 | 1,725.90 | 1,680.90 | 1,693.10 | 1,693.10 | -1.21% | 227,022 |
| Sep 16, 2025 | 1,685.00 | 1,725.00 | 1,673.50 | 1,713.80 | 1,713.80 | 2.60% | 406,161 |
| Sep 15, 2025 | 1,614.00 | 1,675.00 | 1,603.20 | 1,670.30 | 1,670.30 | 3.49% | 358,797 |