Skip to main content
Tata Communications Limited (BOM:500483)
India flag India · Delayed Price · Currency is INR
1,832.55
-13.10 (-0.71%)
At close: Dec 5, 2025

Tata Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,698.001,948.001,698.001,870.851,870.8510.24%1,275,168
Oct 9, 20251,685.951,703.001,671.351,697.051,697.050.57%3,779
Oct 8, 20251,674.701,716.401,658.701,687.451,687.451.44%18,626
Oct 7, 20251,670.001,674.451,650.101,663.501,663.500.37%6,042
Oct 6, 20251,617.601,668.001,595.001,657.401,657.402.84%12,742
Oct 3, 20251,613.001,621.301,599.901,611.601,611.600.04%4,674
Oct 1, 20251,591.501,622.301,591.501,610.951,610.95-0.11%4,224
Sep 30, 20251,625.451,642.101,600.201,612.751,612.75-0.07%7,013
Sep 29, 20251,613.751,640.651,600.001,613.801,613.800.18%7,345
Sep 26, 20251,643.601,661.951,606.001,610.951,610.95-2.79%9,754
Sep 25, 20251,649.951,672.601,641.651,657.251,657.250.13%12,845
Sep 24, 20251,659.951,667.201,648.901,655.101,655.100.05%3,551
Sep 23, 20251,650.051,671.001,643.101,654.251,654.250.10%4,089
Sep 22, 20251,675.551,699.101,647.151,652.601,652.60-1.92%9,012
Sep 19, 20251,695.801,728.951,675.001,684.951,684.950.06%27,899
Sep 18, 20251,724.651,746.001,677.751,684.001,684.00-0.41%20,576
Sep 17, 20251,714.651,725.401,681.001,691.001,691.00-1.33%14,000
Sep 16, 20251,675.001,726.101,674.501,713.851,713.852.64%12,416
Sep 15, 20251,633.951,674.901,602.451,669.701,669.703.81%12,701
Sep 12, 20251,566.151,618.751,566.151,608.401,608.401.53%10,579
Sep 11, 20251,582.651,587.451,575.001,584.101,584.100.09%2,392
Sep 10, 20251,619.451,624.101,575.051,582.651,582.65-1.20%10,264
Sep 9, 20251,558.151,614.201,551.651,601.951,601.953.58%13,799
Sep 8, 20251,548.851,558.151,542.651,546.551,546.55-0.06%3,229
Sep 5, 20251,567.951,567.951,536.751,547.501,547.50-0.42%2,294
Sep 4, 20251,569.301,577.651,548.901,554.001,554.00-0.73%4,397
Sep 3, 20251,551.501,575.001,551.501,565.401,565.400.92%24,034
Sep 2, 20251,578.951,578.951,548.201,551.151,551.15-0.71%5,714
Sep 1, 20251,597.951,597.951,542.001,562.201,562.200.90%2,836
Aug 29, 20251,578.001,578.001,520.451,548.301,548.30-0.67%12,818
Aug 28, 20251,563.151,580.351,545.701,558.701,558.70-0.14%1,375,013
Aug 26, 20251,586.251,601.651,557.151,560.901,560.90-2.00%23,080
Aug 25, 20251,588.801,618.201,585.051,592.751,592.75-0.97%1,564,540
Aug 22, 20251,593.451,612.651,587.951,608.301,608.301.28%15,611
Aug 21, 20251,666.951,666.951,580.601,587.951,587.95-3.48%3,193,034
Aug 20, 20251,640.301,669.151,640.301,645.151,645.15-1.30%4,071
Aug 19, 20251,666.151,699.101,643.251,666.901,666.90-0.46%14,156
Aug 18, 20251,700.001,709.601,653.051,674.551,674.55-1.11%6,958
Aug 14, 20251,638.751,705.901,638.751,693.301,693.303.33%19,366
Aug 13, 20251,632.151,643.701,619.001,638.751,638.750.71%6,160
Aug 12, 20251,655.001,659.551,623.351,627.251,627.25-2.11%4,959
Aug 11, 20251,645.101,670.001,645.101,662.401,662.400.57%5,904
Aug 8, 20251,670.351,670.351,640.001,653.001,653.00-1.04%3,604
Aug 7, 20251,679.951,680.001,659.001,670.401,670.40-0.88%7,035
Aug 6, 20251,694.851,703.451,660.001,685.151,685.15-0.63%8,587
Aug 5, 20251,685.001,709.551,657.551,695.751,695.751.47%7,236
Aug 4, 20251,681.501,683.451,622.701,671.201,671.200.27%11,824
Aug 1, 20251,724.651,732.101,658.001,666.751,666.75-3.36%12,685
Jul 31, 20251,757.951,782.401,704.401,724.651,724.65-1.93%27,894
Jul 30, 20251,728.101,765.451,728.051,758.651,758.651.77%7,773
Jul 29, 20251,717.001,755.801,715.201,728.101,728.100.26%14,988
Jul 28, 20251,723.051,744.951,697.001,723.701,723.70-0.37%12,804
Jul 25, 20251,715.001,740.001,705.001,730.151,730.150.18%6,953
Jul 24, 20251,736.001,736.001,714.401,727.101,727.10-0.83%4,809
Jul 23, 20251,736.451,751.101,719.001,741.501,741.500.29%5,621
Jul 22, 20251,772.051,774.601,730.601,736.501,736.50-2.08%14,949
Jul 21, 20251,762.651,803.451,740.251,773.401,773.400.51%37,027
Jul 18, 20251,706.001,812.651,700.301,764.451,764.451.89%160,732
Jul 17, 20251,727.001,736.751,706.101,731.751,731.750.48%4,567
Jul 16, 20251,729.851,742.101,717.651,723.501,723.50-0.36%10,230
Jul 15, 20251,713.151,733.651,711.251,729.801,729.800.99%5,726
Jul 14, 20251,715.601,720.751,700.851,712.901,712.900.03%60,113