Tata Communications Limited (NSE:TATACOMM)
India · Delayed Price · Currency is INR 1,525.00
+11.60 (0.77%)
Apr 22, 2026, 3:29 PM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,515.40 | 1,528.00 | 1,503.00 | 1,505.00 | - | -0.56% | 161,014 |
| 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 |
| Mar 13, 2026 | 1,440.00 | 1,452.00 | 1,394.80 | 1,398.10 | 1,398.10 | -3.53% | 548,247 |
| Mar 12, 2026 | 1,475.00 | 1,475.50 | 1,438.60 | 1,449.30 | 1,449.30 | -2.27% | 146,992 |
| Mar 11, 2026 | 1,479.00 | 1,496.00 | 1,466.00 | 1,482.90 | 1,482.90 | 0.43% | 279,168 |
| Mar 10, 2026 | 1,490.20 | 1,491.20 | 1,451.00 | 1,476.60 | 1,476.60 | -0.46% | 241,682 |
| Mar 9, 2026 | 1,426.00 | 1,487.00 | 1,401.90 | 1,483.40 | 1,483.40 | 1.83% | 579,665 |
| Mar 6, 2026 | 1,450.10 | 1,498.80 | 1,439.80 | 1,456.70 | 1,456.70 | -0.34% | 359,915 |
| Mar 5, 2026 | 1,492.40 | 1,492.40 | 1,443.30 | 1,461.60 | 1,461.60 | -1.43% | 295,136 |
| Mar 4, 2026 | 1,513.70 | 1,523.00 | 1,471.60 | 1,482.80 | 1,482.80 | -3.99% | 207,874 |
| Mar 2, 2026 | 1,575.00 | 1,596.60 | 1,539.20 | 1,544.50 | 1,544.50 | -3.32% | 199,684 |
| Feb 27, 2026 | 1,660.60 | 1,661.00 | 1,580.50 | 1,597.50 | 1,597.50 | -3.78% | 974,472 |
| Feb 26, 2026 | 1,632.00 | 1,669.80 | 1,622.30 | 1,660.30 | 1,660.30 | 1.88% | 133,512 |
| Feb 25, 2026 | 1,630.80 | 1,659.90 | 1,583.60 | 1,629.60 | 1,629.60 | 0.42% | 276,162 |
| Feb 24, 2026 | 1,685.30 | 1,685.30 | 1,590.10 | 1,622.80 | 1,622.80 | -3.50% | 334,083 |
| Feb 23, 2026 | 1,686.70 | 1,694.00 | 1,656.60 | 1,681.60 | 1,681.60 | -0.30% | 187,804 |
| Feb 20, 2026 | 1,655.00 | 1,703.60 | 1,646.70 | 1,686.70 | 1,686.70 | 1.82% | 526,249 |
| Feb 19, 2026 | 1,665.60 | 1,677.90 | 1,639.20 | 1,656.50 | 1,656.50 | -0.07% | 180,291 |
| Feb 18, 2026 | 1,650.00 | 1,660.50 | 1,633.00 | 1,657.60 | 1,657.60 | 0.38% | 80,604 |
| Feb 17, 2026 | 1,611.00 | 1,655.40 | 1,611.00 | 1,651.30 | 1,651.30 | 1.83% | 80,666 |
| Feb 16, 2026 | 1,625.10 | 1,645.80 | 1,615.00 | 1,621.60 | 1,621.60 | -2.13% | 100,016 |
| Feb 13, 2026 | 1,680.00 | 1,691.60 | 1,641.30 | 1,656.90 | 1,656.90 | -2.84% | 141,869 |
| Feb 12, 2026 | 1,694.00 | 1,710.00 | 1,670.00 | 1,705.30 | 1,705.30 | 0.12% | 121,469 |
| Feb 11, 2026 | 1,685.00 | 1,707.80 | 1,659.40 | 1,703.30 | 1,703.30 | 1.58% | 575,397 |
| Feb 10, 2026 | 1,584.00 | 1,688.00 | 1,580.00 | 1,676.80 | 1,676.80 | 6.56% | 507,715 |
| Feb 9, 2026 | 1,562.00 | 1,583.00 | 1,546.70 | 1,573.60 | 1,573.60 | 1.35% | 309,924 |
| Feb 6, 2026 | 1,550.00 | 1,560.30 | 1,532.00 | 1,552.70 | 1,552.70 | 0.17% | 79,648 |
| Feb 5, 2026 | 1,562.20 | 1,566.20 | 1,539.20 | 1,550.00 | 1,550.00 | -0.78% | 87,008 |