Skip to main content
Tata Communications Limited (NSE:TATACOMM)
India flag India · Delayed Price · Currency is INR
1,837.90
-8.90 (-0.48%)
At close: Dec 5, 2025

Tata Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,854.801,861.501,817.101,837.901,837.90-0.48%179,118
Dec 4, 20251,864.901,868.901,831.201,846.801,846.80-0.97%143,925
Dec 3, 20251,851.001,896.901,843.301,864.901,864.900.90%559,106
Dec 2, 20251,840.001,860.601,820.001,848.301,848.300.64%248,199
Dec 1, 20251,825.801,843.501,818.001,836.601,836.601.18%178,517
Nov 28, 20251,843.601,857.601,808.001,815.201,815.20-1.50%297,113
Nov 27, 20251,850.701,874.701,826.001,842.901,842.90-0.44%215,165
Nov 26, 20251,831.301,860.401,810.201,851.001,851.001.37%316,546
Nov 25, 20251,874.101,879.801,820.001,825.901,825.90-2.92%253,693
Nov 24, 20251,926.901,928.701,853.501,880.801,880.80-2.09%333,641
Nov 21, 20251,925.001,948.101,896.001,920.901,920.900.18%485,135
Nov 20, 20251,894.001,936.901,865.901,917.401,917.402.23%367,033
Nov 19, 20251,880.901,911.901,863.001,875.501,875.50-0.29%127,977
Nov 18, 20251,906.201,906.201,875.701,880.901,880.90-1.36%131,300
Nov 17, 20251,881.201,910.001,875.701,906.901,906.901.76%205,924
Nov 14, 20251,894.901,917.401,865.401,874.001,874.00-0.78%284,656
Nov 13, 20251,842.101,905.201,836.101,888.701,888.702.65%357,069
Nov 12, 20251,843.601,855.001,808.101,840.001,840.00-252,740
Nov 11, 20251,846.401,853.001,826.201,840.001,840.00-0.21%103,987
Nov 10, 20251,831.501,864.401,821.201,843.901,843.90-0.30%147,135
Nov 7, 20251,840.001,854.101,817.601,849.401,849.400.40%235,066
Nov 6, 20251,905.401,905.401,836.001,842.001,842.00-3.33%244,304
Nov 4, 20251,906.701,940.001,891.001,905.401,905.400.23%266,994
Nov 3, 20251,875.401,910.001,861.001,901.001,901.001.37%172,062
Oct 31, 20251,914.701,914.701,870.801,875.401,875.40-2.01%151,996
Oct 30, 20251,909.701,958.401,900.201,913.801,913.800.21%566,326
Oct 29, 20251,905.101,918.401,878.301,909.701,909.700.16%162,596
Oct 28, 20251,941.001,942.001,892.801,906.701,906.70-1.78%316,026
Oct 27, 20251,895.601,953.601,890.001,941.301,941.302.39%569,518
Oct 24, 20251,865.001,908.401,843.101,896.001,896.002.36%348,115
Oct 23, 20251,919.001,919.401,846.401,852.201,852.20-3.29%303,295
Oct 21, 20251,911.801,929.901,901.001,915.301,915.300.54%52,989
Oct 20, 20251,935.501,940.001,862.401,905.101,905.10-1.13%778,439
Oct 17, 20251,968.001,978.501,916.001,926.901,926.90-2.25%669,152
Oct 16, 20251,938.002,004.001,908.301,971.301,971.300.83%2,679,217
Oct 15, 20251,945.001,999.001,880.001,955.101,955.104.41%7,094,725
Oct 14, 20251,799.101,899.001,790.001,872.601,872.604.14%3,585,496
Oct 13, 20251,833.001,853.401,786.001,798.201,798.20-3.85%1,042,994
Oct 10, 20251,701.601,947.901,701.601,870.201,870.2010.22%14,534,240
Oct 9, 20251,677.001,705.001,671.501,696.801,696.800.45%140,768
Oct 8, 20251,672.501,708.001,659.101,689.201,689.201.61%449,032
Oct 7, 20251,666.001,674.901,650.001,662.501,662.500.24%99,963
Oct 6, 20251,613.801,668.901,592.801,658.501,658.502.77%254,214
Oct 3, 20251,613.201,622.601,599.201,613.801,613.800.04%174,603
Oct 1, 20251,613.301,624.901,591.501,613.201,613.20-0.01%218,770
Sep 30, 20251,627.901,643.101,601.201,613.301,613.300.02%183,007
Sep 29, 20251,618.001,642.801,597.301,613.001,613.00-0.04%418,238
Sep 26, 20251,642.001,660.301,605.001,613.701,613.70-2.72%147,048
Sep 25, 20251,655.001,673.301,637.701,658.801,658.800.25%155,533
Sep 24, 20251,664.001,669.801,647.901,654.601,654.60-0.04%125,768
Sep 23, 20251,666.401,675.001,642.401,655.301,655.300.15%140,911
Sep 22, 20251,684.401,699.001,647.801,652.901,652.90-1.87%119,952
Sep 19, 20251,690.901,729.701,674.001,684.401,684.400.05%660,439
Sep 18, 20251,703.001,745.201,676.001,683.601,683.60-0.56%399,160
Sep 17, 20251,720.001,725.901,680.901,693.101,693.10-1.21%227,022
Sep 16, 20251,685.001,725.001,673.501,713.801,713.802.60%406,161
Sep 15, 20251,614.001,675.001,603.201,670.301,670.303.49%358,797
Sep 12, 20251,585.401,619.801,578.501,614.001,614.001.94%372,217
Sep 11, 20251,583.001,590.901,574.001,583.301,583.300.04%218,717
Sep 10, 20251,612.001,624.401,575.101,582.701,582.70-1.30%248,548
Sep 9, 20251,549.001,614.401,547.201,603.501,603.503.65%623,935
Sep 8, 20251,560.601,560.601,541.001,547.001,547.00-0.17%105,826
Sep 5, 20251,550.001,561.801,536.401,549.601,549.60-0.30%167,009
Sep 4, 20251,566.901,578.101,548.001,554.301,554.30-0.75%525,937
Sep 3, 20251,561.001,576.901,554.701,566.101,566.100.94%954,704
Sep 2, 20251,565.001,568.501,549.101,551.501,551.50-0.61%89,974
Sep 1, 20251,560.001,567.901,540.001,561.001,561.000.80%135,915
Aug 29, 20251,559.801,561.801,520.101,548.601,548.60-0.71%458,704
Aug 28, 20251,583.101,585.001,545.801,559.601,559.60-0.20%323,930
Aug 26, 20251,589.901,604.501,555.501,562.801,562.80-2.01%737,402
Aug 25, 20251,604.501,617.701,585.901,594.801,594.80-0.60%1,961,794
Aug 22, 20251,589.001,609.501,582.801,604.501,604.500.98%554,087
Aug 21, 20251,650.001,654.101,580.901,589.001,589.00-3.42%3,645,917
Aug 20, 20251,668.701,674.701,640.001,645.201,645.20-1.41%86,667
Aug 19, 20251,673.901,698.001,624.101,668.801,668.80-0.27%236,976
Aug 18, 20251,699.001,713.301,651.901,673.401,673.40-1.27%148,861
Aug 14, 20251,640.001,706.801,640.001,694.901,694.903.36%243,641
Aug 13, 20251,637.601,645.501,619.001,639.801,639.800.79%134,127
Aug 12, 20251,658.501,664.001,620.101,627.001,627.00-2.28%211,374
Aug 11, 20251,650.001,672.801,645.101,664.901,664.900.63%369,305
Aug 8, 20251,666.601,672.501,639.401,654.501,654.50-1.08%108,931
Aug 7, 20251,679.301,681.001,655.101,672.501,672.50-0.74%248,032
Aug 6, 20251,689.101,703.901,659.901,685.001,685.00-0.37%159,501
Aug 5, 20251,688.101,712.801,656.901,691.201,691.200.94%197,782
Aug 4, 20251,666.001,683.301,622.901,675.401,675.400.49%210,226
Aug 1, 20251,720.101,732.201,660.001,667.201,667.20-3.33%214,125
Jul 31, 20251,766.001,782.901,701.301,724.701,724.70-1.93%622,290
Jul 30, 20251,729.901,765.001,726.501,758.601,758.601.69%385,517
Jul 29, 20251,718.101,757.301,715.901,729.401,729.400.28%442,463
Jul 28, 20251,720.001,746.601,697.001,724.601,724.60-0.24%497,095
Jul 25, 20251,724.801,740.901,702.501,728.801,728.800.02%376,869
Jul 24, 20251,740.001,740.001,713.001,728.501,728.50-0.75%166,058
Jul 23, 20251,734.701,752.101,715.601,741.601,741.600.28%278,934
Jul 22, 20251,773.901,777.901,730.201,736.701,736.70-1.95%456,869
Jul 21, 20251,763.701,804.401,741.101,771.201,771.200.42%650,988
Jul 18, 20251,700.301,813.101,700.301,763.801,763.801.86%3,463,462
Jul 17, 20251,731.001,737.901,705.001,731.601,731.600.44%209,083
Jul 16, 20251,733.701,742.301,718.101,724.101,724.10-0.27%172,293
Jul 15, 20251,715.101,732.401,710.001,728.701,728.700.89%148,444
Jul 14, 20251,718.001,719.001,700.101,713.401,713.400.09%519,669