Skip to main content
Tata Communications Limited (BOM:500483)
India flag India · Delayed Price · Currency is INR
1,598.00
+23.15 (1.47%)
At close: Apr 28, 2026

Tata Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,574.901,622.501,570.001,598.001,598.001.47%383,834
Apr 27, 20261,544.451,579.551,518.351,574.851,574.853.68%10,626
Apr 24, 20261,583.751,596.001,491.001,518.951,518.95-3.96%31,102
Apr 23, 20261,525.251,611.001,513.301,581.601,581.603.74%159,085
Apr 22, 20261,513.551,535.101,498.401,524.551,524.550.73%24,740
Apr 21, 20261,527.851,529.001,498.501,513.501,513.50-0.10%9,811
Apr 20, 20261,546.101,546.101,496.001,515.001,515.00-0.40%12,341
Apr 17, 20261,555.351,574.001,515.401,521.051,521.05-2.64%36,747
Apr 16, 20261,567.501,567.501,532.001,562.351,562.350.22%7,080
Apr 15, 20261,520.301,567.101,520.301,558.951,558.952.77%15,796
Apr 13, 20261,505.651,532.951,455.501,516.951,516.950.58%16,062
Apr 10, 20261,468.651,518.301,468.001,508.251,508.252.47%25,692
Apr 9, 20261,473.751,496.001,446.751,471.951,471.950.29%18,053
Apr 8, 20261,449.901,470.701,422.001,467.701,467.705.12%8,752
Apr 7, 20261,389.701,405.001,364.101,396.251,396.25-0.40%15,465
Apr 6, 20261,384.551,408.751,363.001,401.901,401.901.26%25,016
Apr 2, 20261,375.001,394.401,323.001,384.501,384.50-0.26%13,306
Apr 1, 20261,436.951,436.951,361.851,388.101,388.102.99%23,064
Mar 30, 20261,350.151,401.051,342.851,347.851,347.85-3.76%20,442
Mar 27, 20261,472.801,472.801,385.001,400.451,400.45-3.38%11,068
Mar 25, 20261,419.001,457.401,412.801,449.451,449.452.93%12,571
Mar 24, 20261,441.101,441.101,372.051,408.251,408.251.83%10,681
Mar 23, 20261,401.051,410.001,362.751,382.901,382.90-2.63%302,853
Mar 20, 20261,440.901,463.001,409.601,420.301,420.30-1.45%10,411
Mar 19, 20261,452.351,480.001,437.501,441.151,441.15-3.82%7,979
Mar 18, 20261,426.451,502.601,426.451,498.351,498.354.52%8,813
Mar 17, 20261,414.001,440.651,400.351,433.601,433.601.52%8,044
Mar 16, 20261,399.301,425.001,377.301,412.101,412.100.92%11,643
Mar 13, 20261,448.251,450.051,395.101,399.251,399.25-3.43%11,952
Mar 12, 20261,481.901,481.901,438.551,448.901,448.90-2.23%5,360
Mar 11, 20261,476.251,496.751,466.901,481.901,481.900.23%9,823
Mar 10, 20261,490.801,490.801,451.201,478.501,478.50-0.33%10,879
Mar 9, 20261,420.451,486.401,403.001,483.401,483.401.86%19,584
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%5,484
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