Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,942.60
-22.40 (-1.14%)
Jun 1, 2026, 3:30 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,984.60 | 2,025.00 | 1,921.60 | 1,941.00 | - | -1.22% | 411,901 |
| May 29, 2026 | 1,970.00 | 1,986.30 | 1,907.40 | 1,965.00 | 1,965.00 | -0.08% | 1,178,387 |
| May 27, 2026 | 2,009.00 | 2,048.00 | 1,924.50 | 1,966.60 | 1,966.60 | -2.12% | 1,155,522 |
| May 26, 2026 | 1,935.80 | 2,049.90 | 1,888.00 | 2,009.10 | 2,009.10 | 3.78% | 2,522,180 |
| May 25, 2026 | 1,964.00 | 1,984.30 | 1,911.50 | 1,936.00 | 1,936.00 | -1.43% | 824,325 |
| May 22, 2026 | 1,899.80 | 1,979.00 | 1,884.50 | 1,964.00 | 1,964.00 | 3.57% | 2,440,357 |
| May 21, 2026 | 1,785.00 | 1,930.00 | 1,771.10 | 1,896.30 | 1,896.30 | 6.80% | 1,722,042 |
| May 20, 2026 | 1,630.20 | 1,805.00 | 1,630.20 | 1,775.60 | 1,775.60 | 7.83% | 3,191,014 |
| May 19, 2026 | 1,668.40 | 1,676.70 | 1,630.30 | 1,646.60 | 1,646.60 | -1.31% | 378,037 |
| May 18, 2026 | 1,667.50 | 1,678.00 | 1,637.30 | 1,668.40 | 1,668.40 | -0.69% | 134,209 |
| May 15, 2026 | 1,670.00 | 1,716.00 | 1,667.50 | 1,680.00 | 1,680.00 | 1.44% | 505,345 |
| May 14, 2026 | 1,574.00 | 1,670.00 | 1,573.80 | 1,656.10 | 1,656.10 | 6.24% | 1,323,852 |
| May 13, 2026 | 1,545.00 | 1,575.90 | 1,532.30 | 1,558.80 | 1,558.80 | 1.23% | 278,572 |
| May 12, 2026 | 1,571.50 | 1,591.40 | 1,530.40 | 1,539.90 | 1,539.90 | -2.01% | 257,072 |
| May 11, 2026 | 1,576.90 | 1,592.00 | 1,560.00 | 1,571.50 | 1,571.50 | -1.31% | 158,224 |
| May 8, 2026 | 1,593.90 | 1,609.40 | 1,575.10 | 1,592.30 | 1,592.30 | -0.08% | 369,396 |
| May 7, 2026 | 1,599.20 | 1,609.80 | 1,580.00 | 1,593.50 | 1,593.50 | 0.16% | 223,943 |
| May 6, 2026 | 1,579.00 | 1,609.50 | 1,557.10 | 1,591.00 | 1,591.00 | 2.05% | 456,933 |
| May 5, 2026 | 1,570.00 | 1,572.90 | 1,538.70 | 1,559.00 | 1,559.00 | -0.68% | 418,928 |
| May 4, 2026 | 1,586.70 | 1,597.40 | 1,550.00 | 1,569.60 | 1,569.60 | -0.69% | 399,484 |
| Apr 30, 2026 | 1,582.00 | 1,590.10 | 1,568.30 | 1,580.50 | 1,580.50 | -1.35% | 277,687 |
| Apr 29, 2026 | 1,607.00 | 1,614.20 | 1,582.70 | 1,602.20 | 1,602.20 | 0.23% | 431,680 |
| Apr 28, 2026 | 1,574.70 | 1,623.00 | 1,569.70 | 1,598.60 | 1,598.60 | 1.52% | 672,007 |
| Apr 27, 2026 | 1,520.60 | 1,579.00 | 1,518.20 | 1,574.70 | 1,574.70 | 3.56% | 567,338 |
| Apr 24, 2026 | 1,590.00 | 1,595.00 | 1,490.90 | 1,520.60 | 1,520.60 | -3.80% | 1,139,761 |
| Apr 23, 2026 | 1,535.00 | 1,612.00 | 1,511.80 | 1,580.70 | 1,580.70 | 3.65% | 2,928,832 |
| Apr 22, 2026 | 1,515.40 | 1,536.00 | 1,498.30 | 1,525.00 | 1,525.00 | 0.77% | 540,645 |
| Apr 21, 2026 | 1,525.40 | 1,529.40 | 1,500.00 | 1,513.40 | 1,513.40 | -0.15% | 353,133 |
| Apr 20, 2026 | 1,534.00 | 1,534.00 | 1,495.40 | 1,515.70 | 1,515.70 | -0.36% | 260,472 |
| Apr 17, 2026 | 1,555.40 | 1,574.70 | 1,515.00 | 1,521.10 | 1,521.10 | -2.58% | 576,905 |
| Apr 16, 2026 | 1,561.50 | 1,570.00 | 1,531.00 | 1,561.40 | 1,561.40 | -0.01% | 247,776 |
| Apr 15, 2026 | 1,530.00 | 1,568.00 | 1,525.30 | 1,561.50 | 1,561.50 | 3.25% | 239,338 |
| Apr 13, 2026 | 1,485.70 | 1,533.00 | 1,430.00 | 1,512.30 | 1,512.30 | 0.22% | 291,368 |
| Apr 10, 2026 | 1,472.40 | 1,518.90 | 1,470.00 | 1,509.00 | 1,509.00 | 2.58% | 404,524 |
| Apr 9, 2026 | 1,468.30 | 1,494.70 | 1,447.00 | 1,471.00 | 1,471.00 | 0.16% | 424,150 |
| Apr 8, 2026 | 1,460.00 | 1,472.00 | 1,424.10 | 1,468.60 | 1,468.60 | 5.02% | 222,887 |
| Apr 7, 2026 | 1,385.00 | 1,407.00 | 1,366.20 | 1,398.40 | 1,398.40 | -0.31% | 197,988 |
| Apr 6, 2026 | 1,380.00 | 1,409.80 | 1,363.50 | 1,402.70 | 1,402.70 | 1.11% | 261,005 |
| Apr 2, 2026 | 1,361.80 | 1,397.90 | 1,322.50 | 1,387.30 | 1,387.30 | -0.21% | 243,243 |
| Apr 1, 2026 | 1,377.20 | 1,417.40 | 1,362.10 | 1,390.20 | 1,390.20 | 3.14% | 251,619 |
| Mar 30, 2026 | 1,400.00 | 1,404.00 | 1,342.10 | 1,347.90 | 1,347.90 | -3.60% | 344,621 |
| Mar 27, 2026 | 1,449.80 | 1,449.80 | 1,385.00 | 1,398.30 | 1,398.30 | -3.55% | 287,286 |
| Mar 25, 2026 | 1,418.00 | 1,457.70 | 1,411.90 | 1,449.80 | 1,449.80 | 3.02% | 210,536 |
| Mar 24, 2026 | 1,421.00 | 1,434.00 | 1,372.00 | 1,407.30 | 1,407.30 | 1.76% | 230,988 |
| Mar 23, 2026 | 1,410.20 | 1,413.70 | 1,361.60 | 1,383.00 | 1,383.00 | -2.39% | 649,938 |
| Mar 20, 2026 | 1,444.80 | 1,463.60 | 1,410.10 | 1,416.80 | 1,416.80 | -1.67% | 269,220 |
| Mar 19, 2026 | 1,489.30 | 1,489.30 | 1,437.00 | 1,440.90 | 1,440.90 | -3.73% | 207,893 |
| Mar 18, 2026 | 1,436.90 | 1,504.20 | 1,430.40 | 1,496.70 | 1,496.70 | 4.30% | 199,413 |
| Mar 17, 2026 | 1,421.50 | 1,441.10 | 1,400.50 | 1,435.00 | 1,435.00 | 1.63% | 343,567 |
| Mar 16, 2026 | 1,400.00 | 1,425.00 | 1,377.30 | 1,412.00 | 1,412.00 | 0.99% | 344,382 |