Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,755.00
-18.70 (-1.05%)
Jul 31, 2026, 3:29 PM IST
Tata Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,781.70 | 1,799.00 | 1,751.00 | 1,756.40 | 1,756.40 | -0.98% | 175,054 |
| Jul 30, 2026 | 1,781.20 | 1,805.00 | 1,758.10 | 1,773.70 | 1,773.70 | -0.39% | 176,583 |
| Jul 29, 2026 | 1,779.40 | 1,799.10 | 1,761.80 | 1,780.70 | 1,780.70 | 0.92% | 210,812 |
| Jul 28, 2026 | 1,735.20 | 1,784.20 | 1,727.80 | 1,764.50 | 1,764.50 | 1.69% | 427,084 |
| Jul 27, 2026 | 1,787.70 | 1,796.90 | 1,713.00 | 1,735.20 | 1,735.20 | -2.26% | 387,586 |
| Jul 24, 2026 | 1,799.90 | 1,799.90 | 1,751.70 | 1,775.30 | 1,775.30 | -1.41% | 187,353 |
| Jul 23, 2026 | 1,765.70 | 1,817.60 | 1,742.80 | 1,800.70 | 1,800.70 | 2.23% | 653,698 |
| Jul 22, 2026 | 1,830.00 | 1,854.00 | 1,680.00 | 1,761.40 | 1,761.40 | -3.16% | 1,705,525 |
| Jul 21, 2026 | 1,808.00 | 1,836.40 | 1,808.00 | 1,818.80 | 1,818.80 | -0.21% | 132,112 |
| Jul 20, 2026 | 1,815.00 | 1,862.60 | 1,815.00 | 1,822.60 | 1,822.60 | 0.30% | 106,024 |
| Jul 17, 2026 | 1,842.90 | 1,849.90 | 1,801.00 | 1,817.10 | 1,817.10 | -1.24% | 180,878 |
| Jul 16, 2026 | 1,866.00 | 1,866.00 | 1,833.40 | 1,839.90 | 1,839.90 | -0.85% | 113,550 |
| Jul 15, 2026 | 1,852.90 | 1,863.90 | 1,825.00 | 1,855.70 | 1,855.70 | 0.38% | 144,266 |
| Jul 14, 2026 | 1,838.90 | 1,852.90 | 1,831.00 | 1,848.60 | 1,848.60 | 0.72% | 112,339 |
| Jul 13, 2026 | 1,857.00 | 1,895.90 | 1,829.40 | 1,835.40 | 1,835.40 | -1.12% | 324,577 |
| Jul 10, 2026 | 1,886.20 | 1,901.50 | 1,850.00 | 1,856.20 | 1,856.20 | -0.76% | 577,543 |
| Jul 9, 2026 | 1,898.00 | 1,907.40 | 1,865.60 | 1,870.40 | 1,870.40 | -0.84% | 214,737 |
| Jul 8, 2026 | 1,906.70 | 1,920.40 | 1,858.80 | 1,886.20 | 1,886.20 | -1.09% | 254,484 |
| Jul 7, 2026 | 1,891.00 | 1,926.00 | 1,879.70 | 1,906.90 | 1,906.90 | 0.79% | 337,759 |
| Jul 6, 2026 | 1,908.70 | 1,928.90 | 1,888.00 | 1,892.00 | 1,892.00 | -0.77% | 276,858 |
| Jul 3, 2026 | 1,938.00 | 1,968.00 | 1,893.90 | 1,906.70 | 1,906.70 | -1.62% | 452,279 |
| Jul 2, 2026 | 1,924.90 | 1,951.00 | 1,876.20 | 1,938.00 | 1,938.00 | 1.38% | 704,700 |
| Jul 1, 2026 | 1,970.60 | 1,990.00 | 1,900.00 | 1,911.70 | 1,911.70 | -2.99% | 452,813 |
| Jun 30, 2026 | 1,987.00 | 2,002.20 | 1,955.20 | 1,970.60 | 1,970.60 | -1.14% | 579,724 |
| Jun 29, 2026 | 1,990.10 | 2,017.80 | 1,949.50 | 1,993.40 | 1,993.40 | 0.08% | 769,232 |
| Jun 25, 2026 | 2,032.00 | 2,053.90 | 1,985.00 | 1,991.90 | 1,991.90 | -1.80% | 464,660 |
| Jun 24, 2026 | 2,025.00 | 2,070.00 | 2,011.10 | 2,028.50 | 2,028.50 | 0.26% | 1,421,800 |
| Jun 23, 2026 | 2,076.00 | 2,076.00 | 1,978.10 | 2,023.20 | 2,023.20 | -1.87% | 797,690 |
| Jun 22, 2026 | 2,003.00 | 2,110.00 | 1,981.30 | 2,061.70 | 2,061.70 | 3.67% | 2,750,046 |
| Jun 19, 2026 | 1,921.00 | 2,016.50 | 1,921.00 | 1,988.80 | 1,988.80 | 3.34% | 1,088,874 |
| Jun 18, 2026 | 1,928.00 | 1,966.00 | 1,902.00 | 1,942.00 | 1,924.50 | 2.22% | 801,616 |
| Jun 17, 2026 | 1,920.00 | 1,967.90 | 1,894.10 | 1,899.80 | 1,882.68 | -0.72% | 839,867 |
| Jun 16, 2026 | 1,940.00 | 1,951.90 | 1,890.20 | 1,913.60 | 1,896.36 | -1.05% | 510,643 |
| Jun 15, 2026 | 2,000.00 | 2,017.30 | 1,919.00 | 1,933.90 | 1,916.47 | -1.66% | 596,415 |
| Jun 12, 2026 | 1,980.00 | 1,980.00 | 1,944.20 | 1,966.60 | 1,948.88 | 0.03% | 281,125 |
| Jun 11, 2026 | 1,966.00 | 1,985.60 | 1,915.00 | 1,966.00 | 1,948.28 | -0.64% | 445,629 |
| Jun 10, 2026 | 1,974.20 | 1,993.00 | 1,954.00 | 1,978.60 | 1,960.77 | 0.14% | 678,230 |
| Jun 9, 2026 | 1,920.10 | 1,994.90 | 1,905.80 | 1,975.80 | 1,958.00 | 3.67% | 721,557 |
| Jun 8, 2026 | 1,963.00 | 1,975.50 | 1,857.70 | 1,905.80 | 1,888.63 | -3.39% | 479,458 |
| Jun 5, 2026 | 2,000.00 | 2,029.70 | 1,960.70 | 1,972.70 | 1,954.92 | -0.66% | 951,148 |
| Jun 4, 2026 | 1,942.50 | 2,008.80 | 1,919.00 | 1,985.90 | 1,968.00 | 2.70% | 902,558 |
| Jun 3, 2026 | 1,906.20 | 1,960.00 | 1,905.90 | 1,933.70 | 1,916.27 | 1.44% | 764,419 |
| Jun 2, 2026 | 1,935.60 | 1,962.00 | 1,895.10 | 1,906.20 | 1,889.02 | -1.87% | 496,274 |
| Jun 1, 2026 | 1,984.60 | 2,025.00 | 1,921.60 | 1,942.60 | 1,925.09 | -1.14% | 586,383 |
| May 29, 2026 | 1,970.00 | 1,986.30 | 1,907.40 | 1,965.00 | 1,947.29 | -0.08% | 1,178,387 |
| May 27, 2026 | 2,009.00 | 2,048.00 | 1,924.50 | 1,966.60 | 1,948.88 | -2.12% | 1,155,522 |
| May 26, 2026 | 1,935.80 | 2,049.90 | 1,888.00 | 2,009.10 | 1,991.00 | 3.78% | 2,522,180 |
| May 25, 2026 | 1,964.00 | 1,984.30 | 1,911.50 | 1,936.00 | 1,918.55 | -1.43% | 824,325 |
| May 22, 2026 | 1,899.80 | 1,979.00 | 1,884.50 | 1,964.00 | 1,946.30 | 3.57% | 2,440,357 |
| May 21, 2026 | 1,785.00 | 1,930.00 | 1,771.10 | 1,896.30 | 1,879.21 | 6.80% | 1,722,042 |