Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,667.20
-57.50 (-3.33%)
Aug 1, 2025, 3:30 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,720.10 | 1,732.20 | 1,671.70 | 1,674.90 | 1,674.90 | -2.89% | 82,709 |
| Jul 31, 2025 | 1,766.00 | 1,782.90 | 1,701.30 | 1,724.70 | 1,724.70 | -1.93% | 622,278 |
| 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 |
| Jun 12, 2025 | 1,730.00 | 1,731.90 | 1,692.50 | 1,700.70 | 1,675.69 | -0.71% | 324,324 |
| Jun 11, 2025 | 1,729.80 | 1,733.80 | 1,697.00 | 1,712.80 | 1,687.61 | -1.28% | 471,313 |
| Jun 10, 2025 | 1,755.00 | 1,760.00 | 1,728.50 | 1,735.00 | 1,709.48 | -0.55% | 325,350 |
| Jun 9, 2025 | 1,715.00 | 1,749.90 | 1,715.00 | 1,744.60 | 1,718.94 | 1.84% | 160,012 |
| Jun 6, 2025 | 1,722.00 | 1,724.80 | 1,708.30 | 1,713.10 | 1,687.90 | - | 118,217 |
| Jun 5, 2025 | 1,683.50 | 1,718.80 | 1,683.50 | 1,713.10 | 1,687.90 | 1.81% | 268,839 |
| Jun 4, 2025 | 1,663.20 | 1,685.90 | 1,646.60 | 1,682.70 | 1,657.95 | 1.17% | 201,572 |
| Jun 3, 2025 | 1,670.00 | 1,689.30 | 1,650.60 | 1,663.20 | 1,638.74 | -0.78% | 384,326 |
| Jun 2, 2025 | 1,676.20 | 1,682.20 | 1,650.00 | 1,676.20 | 1,651.55 | - | 204,201 |
| May 30, 2025 | 1,696.50 | 1,696.70 | 1,665.40 | 1,676.20 | 1,651.55 | -0.72% | 1,147,427 |
| May 29, 2025 | 1,691.00 | 1,699.00 | 1,679.00 | 1,688.40 | 1,663.57 | -0.10% | 440,526 |
| May 28, 2025 | 1,685.00 | 1,697.50 | 1,670.00 | 1,690.10 | 1,665.24 | 0.13% | 309,830 |
| May 27, 2025 | 1,690.00 | 1,696.00 | 1,669.00 | 1,687.90 | 1,663.07 | -0.17% | 351,665 |
| May 26, 2025 | 1,675.00 | 1,693.60 | 1,661.80 | 1,690.70 | 1,665.83 | 0.96% | 475,476 |