Tata Communications Limited (NSE:TATACOMM)
India
· Delayed Price · Currency is INR 1,634.00
+20.30 (1.26%)
Sep 29, 2025, 11:30 AM IST
Tata Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,642.00 | 1,660.30 | 1,605.00 | 1,613.70 | 1,613.70 | -2.72% | 147,104 |
| Sep 25, 2025 | 1,655.00 | 1,673.30 | 1,637.70 | 1,658.80 | 1,658.80 | 0.25% | 155,533 |
| Sep 24, 2025 | 1,664.00 | 1,669.80 | 1,647.90 | 1,654.60 | 1,654.60 | -0.04% | 125,768 |
| Sep 23, 2025 | 1,666.40 | 1,675.00 | 1,642.40 | 1,655.30 | 1,655.30 | 0.15% | 140,911 |
| Sep 22, 2025 | 1,684.40 | 1,699.00 | 1,647.80 | 1,652.90 | 1,652.90 | -1.87% | 119,952 |
| Sep 19, 2025 | 1,690.90 | 1,729.70 | 1,674.00 | 1,684.40 | 1,684.40 | 0.05% | 660,439 |
| Sep 18, 2025 | 1,703.00 | 1,745.20 | 1,676.00 | 1,683.60 | 1,683.60 | -0.56% | 399,160 |
| Sep 17, 2025 | 1,720.00 | 1,725.90 | 1,680.90 | 1,693.10 | 1,693.10 | -1.21% | 227,233 |
| Sep 16, 2025 | 1,685.00 | 1,725.00 | 1,673.50 | 1,713.80 | 1,713.80 | 2.60% | 406,161 |
| Sep 15, 2025 | 1,614.00 | 1,675.00 | 1,603.20 | 1,670.30 | 1,670.30 | 3.49% | 358,797 |
| Sep 12, 2025 | 1,585.40 | 1,619.80 | 1,578.50 | 1,614.00 | 1,614.00 | 1.94% | 372,240 |
| Sep 11, 2025 | 1,583.00 | 1,590.90 | 1,574.00 | 1,583.30 | 1,583.30 | 0.04% | 218,717 |
| Sep 10, 2025 | 1,612.00 | 1,624.40 | 1,575.10 | 1,582.70 | 1,582.70 | -1.30% | 248,573 |
| Sep 9, 2025 | 1,549.00 | 1,614.40 | 1,547.20 | 1,603.50 | 1,603.50 | 3.65% | 623,935 |
| Sep 8, 2025 | 1,560.60 | 1,560.60 | 1,541.00 | 1,547.00 | 1,547.00 | -0.17% | 105,826 |
| Sep 5, 2025 | 1,550.00 | 1,561.80 | 1,536.40 | 1,549.60 | 1,549.60 | -0.30% | 167,016 |
| Sep 4, 2025 | 1,566.90 | 1,578.10 | 1,548.00 | 1,554.30 | 1,554.30 | -0.75% | 526,069 |
| Sep 3, 2025 | 1,561.00 | 1,576.90 | 1,554.70 | 1,566.10 | 1,566.10 | 0.94% | 954,705 |
| Sep 2, 2025 | 1,565.00 | 1,568.50 | 1,549.10 | 1,551.50 | 1,551.50 | -0.61% | 89,974 |
| Sep 1, 2025 | 1,560.00 | 1,567.90 | 1,540.00 | 1,561.00 | 1,561.00 | 0.80% | 135,915 |
| Aug 29, 2025 | 1,559.80 | 1,561.80 | 1,520.10 | 1,548.60 | 1,548.60 | -0.71% | 458,713 |
| Aug 28, 2025 | 1,583.10 | 1,585.00 | 1,545.80 | 1,559.60 | 1,559.60 | -0.20% | 323,936 |
| Aug 26, 2025 | 1,589.90 | 1,604.50 | 1,555.50 | 1,562.80 | 1,562.80 | -2.01% | 737,402 |
| Aug 25, 2025 | 1,604.50 | 1,617.70 | 1,585.90 | 1,594.80 | 1,594.80 | -0.60% | 1,961,794 |
| Aug 22, 2025 | 1,589.00 | 1,609.50 | 1,582.80 | 1,604.50 | 1,604.50 | 0.98% | 554,087 |
| Aug 21, 2025 | 1,650.00 | 1,654.10 | 1,580.90 | 1,589.00 | 1,589.00 | -3.42% | 3,645,917 |
| Aug 20, 2025 | 1,668.70 | 1,674.70 | 1,640.00 | 1,645.20 | 1,645.20 | -1.41% | 86,667 |
| Aug 19, 2025 | 1,673.90 | 1,698.00 | 1,624.10 | 1,668.80 | 1,668.80 | -0.27% | 236,976 |
| Aug 18, 2025 | 1,699.00 | 1,713.30 | 1,651.90 | 1,673.40 | 1,673.40 | -1.27% | 148,861 |
| Aug 14, 2025 | 1,640.00 | 1,706.80 | 1,640.00 | 1,694.90 | 1,694.90 | 3.36% | 243,697 |
| Aug 13, 2025 | 1,637.60 | 1,645.50 | 1,619.00 | 1,639.80 | 1,639.80 | 0.79% | 134,127 |
| Aug 12, 2025 | 1,658.50 | 1,664.00 | 1,620.10 | 1,627.00 | 1,627.00 | -2.28% | 211,374 |
| Aug 11, 2025 | 1,650.00 | 1,672.80 | 1,645.10 | 1,664.90 | 1,664.90 | 0.63% | 369,305 |
| Aug 8, 2025 | 1,666.60 | 1,672.50 | 1,639.40 | 1,654.50 | 1,654.50 | -1.08% | 108,931 |
| Aug 7, 2025 | 1,679.30 | 1,681.00 | 1,655.10 | 1,672.50 | 1,672.50 | -0.74% | 248,032 |
| Aug 6, 2025 | 1,689.10 | 1,703.90 | 1,659.90 | 1,685.00 | 1,685.00 | -0.37% | 159,501 |
| Aug 5, 2025 | 1,688.10 | 1,712.80 | 1,656.90 | 1,691.20 | 1,691.20 | 0.94% | 197,782 |
| Aug 4, 2025 | 1,666.00 | 1,683.30 | 1,622.90 | 1,675.40 | 1,675.40 | 0.49% | 210,226 |
| Aug 1, 2025 | 1,720.10 | 1,732.20 | 1,660.00 | 1,667.20 | 1,667.20 | -3.33% | 214,125 |
| Jul 31, 2025 | 1,766.00 | 1,782.90 | 1,701.30 | 1,724.70 | 1,724.70 | -1.93% | 622,290 |
| Jul 30, 2025 | 1,729.90 | 1,765.00 | 1,726.50 | 1,758.60 | 1,758.60 | 1.69% | 385,517 |
| Jul 29, 2025 | 1,718.10 | 1,757.30 | 1,715.90 | 1,729.40 | 1,729.40 | 0.28% | 442,463 |
| Jul 28, 2025 | 1,720.00 | 1,746.60 | 1,697.00 | 1,724.60 | 1,724.60 | -0.24% | 497,095 |
| Jul 25, 2025 | 1,724.80 | 1,740.90 | 1,702.50 | 1,728.80 | 1,728.80 | 0.02% | 376,869 |
| Jul 24, 2025 | 1,740.00 | 1,740.00 | 1,713.00 | 1,728.50 | 1,728.50 | -0.75% | 166,058 |
| Jul 23, 2025 | 1,734.70 | 1,752.10 | 1,715.60 | 1,741.60 | 1,741.60 | 0.28% | 278,934 |
| Jul 22, 2025 | 1,773.90 | 1,777.90 | 1,730.20 | 1,736.70 | 1,736.70 | -1.95% | 456,869 |
| Jul 21, 2025 | 1,763.70 | 1,804.40 | 1,741.10 | 1,771.20 | 1,771.20 | 0.42% | 650,988 |
| Jul 18, 2025 | 1,700.30 | 1,813.10 | 1,700.30 | 1,763.80 | 1,763.80 | 1.86% | 3,463,462 |
| Jul 17, 2025 | 1,731.00 | 1,737.90 | 1,705.00 | 1,731.60 | 1,731.60 | 0.44% | 209,083 |