Skip to main content
Tata Communications Limited (BOM:500483)
India flag India · Delayed Price · Currency is INR
1,483.40
+27.05 (1.86%)
At close: Mar 9, 2026

Tata Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,450.001,498.451,440.001,456.351,456.35-0.25%14,319
Mar 5, 20261,488.051,492.351,444.301,460.001,460.00-1.55%14,545
Mar 4, 20261,504.651,522.251,469.651,483.051,483.05-4.04%15,721
Mar 2, 20261,595.101,596.151,540.001,545.551,545.55-3.18%7,998
Feb 27, 20261,669.951,669.951,580.101,596.251,596.25-3.94%20,296
Feb 26, 20261,624.151,669.251,622.701,661.751,661.751.62%13,507
Feb 25, 20261,635.701,658.851,584.451,635.251,635.251.00%260,469
Feb 24, 20261,653.051,679.951,591.051,619.101,619.10-3.63%5,950
Feb 23, 20261,685.001,692.951,655.551,680.151,680.15-0.59%10,295
Feb 20, 20261,654.251,701.001,654.051,690.051,690.052.16%9,845
Feb 19, 20261,656.601,677.001,645.001,654.251,654.25-0.12%4,976
Feb 18, 20261,651.001,659.001,634.201,656.201,656.200.32%1,757
Feb 17, 20261,618.001,654.151,610.851,650.951,650.951.74%4,333
Feb 16, 20261,636.601,642.751,616.001,622.751,622.75-1.96%3,501
Feb 13, 20261,662.251,701.451,642.701,655.201,655.20-2.72%17,941
Feb 12, 20261,706.501,711.801,671.101,701.451,701.450.14%6,726
Feb 11, 20261,715.351,715.351,660.551,699.001,699.001.41%13,541
Feb 10, 20261,596.851,685.001,579.701,675.351,675.356.49%14,266
Feb 9, 20261,535.251,582.001,535.251,573.301,573.301.41%307,405
Feb 6, 20261,550.401,560.001,535.001,551.451,551.450.07%5,026
Feb 5, 20261,574.751,574.751,538.951,550.301,550.30-0.96%16,650
Feb 4, 20261,589.501,597.101,555.051,565.351,565.35-1.08%7,182
Feb 3, 20261,615.651,625.001,569.401,582.401,582.400.83%13,409
Feb 2, 20261,622.051,622.051,515.001,569.401,569.40-2.91%21,906
Feb 1, 20261,570.801,640.801,538.901,616.501,616.502.91%16,637
Jan 30, 20261,515.951,589.401,515.951,570.751,570.752.92%20,796
Jan 29, 20261,546.351,563.451,515.001,526.251,526.25-0.14%278,138
Jan 28, 20261,568.001,568.501,509.201,528.401,528.40-1.77%34,646
Jan 27, 20261,562.001,569.001,538.001,555.901,555.90-0.39%10,007
Jan 23, 20261,569.451,584.001,542.001,561.951,561.950.96%13,595
Jan 22, 20261,615.001,659.501,531.801,547.151,547.15-4.35%68,274
Jan 21, 20261,699.851,742.201,601.001,617.551,617.55-5.64%28,001
Jan 20, 20261,750.051,760.801,698.701,714.151,714.15-2.82%9,382
Jan 19, 20261,748.001,769.501,722.801,763.951,763.950.62%5,495
Jan 16, 20261,754.851,772.001,744.851,753.101,753.10-0.18%5,482
Jan 14, 20261,722.451,767.001,721.951,756.201,756.201.09%2,487
Jan 13, 20261,735.851,746.751,725.501,737.301,737.300.08%2,047
Jan 12, 20261,731.901,747.901,681.301,735.901,735.90-0.36%9,156
Jan 9, 20261,782.851,786.951,728.101,742.151,742.15-1.80%5,838
Jan 8, 20261,797.001,805.351,760.101,774.101,774.10-1.39%7,503
Jan 7, 20261,804.301,804.301,786.051,799.101,799.10-0.28%2,826
Jan 6, 20261,803.151,820.001,795.301,804.201,804.200.10%3,277
Jan 5, 20261,788.751,815.501,788.751,802.451,802.450.50%7,134
Jan 2, 20261,805.001,829.101,782.201,793.401,793.40-1.04%7,416
Jan 1, 20261,824.951,829.151,804.701,812.201,812.20-0.68%4,987
Dec 31, 20251,821.701,829.751,799.351,824.651,824.650.72%6,472
Dec 30, 20251,790.451,820.451,773.051,811.601,811.600.63%70,948
Dec 29, 20251,772.901,806.751,770.001,800.201,800.201.30%4,736
Dec 26, 20251,768.601,803.001,768.601,777.151,777.150.31%6,489
Dec 24, 20251,785.051,800.001,768.001,771.601,771.60-1.23%4,465
Dec 23, 20251,815.101,815.101,788.001,793.601,793.60-0.23%4,568
Dec 22, 20251,820.051,836.601,793.601,797.751,797.75-1.49%7,298
Dec 19, 20251,784.951,835.001,784.951,824.951,824.951.98%9,760
Dec 18, 20251,808.801,822.151,783.701,789.551,789.55-2.13%5,806
Dec 17, 20251,820.901,844.651,808.801,828.451,828.450.42%3,418
Dec 16, 20251,783.551,848.951,783.551,820.851,820.851.66%8,787
Dec 15, 20251,801.351,804.101,785.001,791.151,791.15-0.60%6,439
Dec 12, 20251,779.451,812.001,779.451,801.901,801.901.40%8,320
Dec 11, 20251,785.551,801.701,767.751,776.951,776.95-1.04%8,591
Dec 10, 20251,826.951,826.951,785.001,795.551,795.55-0.68%7,546
Dec 9, 20251,879.901,879.901,781.301,807.801,807.800.04%7,282
Dec 8, 20251,875.051,875.051,788.601,807.101,807.10-1.39%6,820
Dec 5, 20251,846.701,862.701,818.001,832.551,832.55-0.71%4,330
Dec 4, 20251,865.051,868.301,832.601,845.651,845.65-0.94%8,553
Dec 3, 20251,849.901,895.101,849.901,863.151,863.151.03%17,729
Dec 2, 20251,840.001,860.001,819.351,844.151,844.150.36%13,438
Dec 1, 20251,819.051,842.001,819.051,837.551,837.551.21%7,611
Nov 28, 20251,826.151,857.651,808.051,815.501,815.50-1.44%11,872
Nov 27, 20251,850.851,873.651,827.751,842.051,842.05-0.48%3,861
Nov 26, 20251,830.001,859.001,810.801,850.851,850.851.34%13,001
Nov 25, 20251,899.751,899.751,820.001,826.301,826.30-2.99%19,071
Nov 24, 20251,906.351,924.751,855.001,882.551,882.55-1.98%10,895
Nov 21, 20251,920.151,948.151,897.001,920.551,920.550.15%29,906
Nov 20, 20251,882.451,938.201,869.301,917.701,917.702.30%12,411
Nov 19, 20251,881.101,910.001,862.451,874.551,874.55-0.35%6,567
Nov 18, 20251,914.851,914.851,876.001,881.101,881.10-1.29%2,933
Nov 17, 20251,875.601,910.001,875.601,905.601,905.601.68%10,206
Nov 14, 20251,891.001,916.601,866.751,874.201,874.20-0.78%16,852
Nov 13, 20251,845.001,904.001,840.401,888.901,888.902.62%14,570
Nov 12, 20251,846.201,850.001,807.751,840.651,840.650.03%12,626
Nov 11, 20251,871.951,871.951,827.051,840.051,840.05-0.12%2,494
Nov 10, 20251,835.001,862.801,821.501,842.351,842.35-0.40%10,562
Nov 7, 20251,809.251,854.801,809.251,849.801,849.800.40%13,760
Nov 6, 20251,910.451,910.451,836.001,842.351,842.35-3.23%9,034
Nov 4, 20251,902.601,939.301,893.001,903.801,903.800.12%20,792
Nov 3, 20251,875.651,909.001,861.751,901.451,901.451.38%10,891
Oct 31, 20251,882.351,915.701,871.051,875.651,875.65-2.09%10,856
Oct 30, 20251,909.401,954.001,902.651,915.651,915.650.33%127,797
Oct 29, 20251,915.401,915.701,880.501,909.351,909.350.15%5,160
Oct 28, 20251,941.301,941.301,893.601,906.401,906.40-1.78%8,911
Oct 27, 20251,894.051,952.001,890.351,940.901,940.902.19%37,174
Oct 24, 20251,864.951,917.801,843.701,899.351,899.352.47%22,653
Oct 23, 20251,920.001,920.051,848.001,853.501,853.50-3.20%13,179
Oct 21, 20251,910.001,928.551,900.701,914.801,914.800.49%7,208
Oct 20, 20251,933.001,938.001,865.001,905.401,905.40-1.23%39,964
Oct 17, 20251,960.851,978.151,915.001,929.051,929.05-2.28%49,082
Oct 16, 20251,939.002,004.001,908.401,974.151,974.150.95%132,087
Oct 15, 20251,919.452,000.001,884.351,955.551,955.554.44%344,738
Oct 14, 20251,791.101,902.551,791.101,872.401,872.404.16%138,079
Oct 13, 20251,859.851,859.851,786.101,797.551,797.55-3.92%116,215