Tata Communications Limited TATACOMM
NSE · India · Communications
INR 1,683.00+26.80 (+1.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,683.00 | +1.62% | INR 1,640.00 | INR 1,697.90 | INR 1,617.50 | 140.77K |
| 2026-09-30 | INR 1,656.20 | +0.09% | INR 1,640.10 | INR 1,668.10 | INR 1,640.10 | 137.55K |
| 2026-09-29 | INR 1,654.70 | -0.04% | INR 1,642.20 | INR 1,674.10 | INR 1,630.00 | 215.43K |
| 2026-09-28 | INR 1,655.30 | -0.67% | INR 1,660.00 | INR 1,666.00 | INR 1,637.00 | 145.81K |
| 2026-09-25 | INR 1,666.50 | -0.21% | INR 1,671.90 | INR 1,682.00 | INR 1,650.10 | 126.90K |
| 2026-09-24 | INR 1,670.00 | -1.80% | INR 1,696.00 | INR 1,701.00 | INR 1,666.60 | 111.96K |
| 2026-09-23 | INR 1,700.60 | +0.48% | INR 1,692.90 | INR 1,708.70 | INR 1,681.20 | 157.91K |
| 2026-09-22 | INR 1,692.40 | -2.33% | INR 1,733.00 | INR 1,741.00 | INR 1,682.10 | 136.66K |
| 2026-09-21 | INR 1,732.70 | -2.66% | INR 1,771.00 | INR 1,789.60 | INR 1,725.00 | 110.79K |
| 2026-09-18 | INR 1,780.10 | -0.64% | INR 1,794.80 | INR 1,805.00 | INR 1,743.30 | 713.12K |
| 2026-09-17 | INR 1,791.60 | -0.43% | INR 1,810.00 | INR 1,831.50 | INR 1,771.20 | 310.19K |
| 2026-09-16 | INR 1,799.30 | +2.92% | INR 1,754.90 | INR 1,815.90 | INR 1,740.00 | 317.03K |
| 2026-09-15 | INR 1,748.20 | -0.76% | INR 1,767.90 | INR 1,819.80 | INR 1,742.40 | 285.95K |
| 2026-09-14 | INR 1,761.60 | 0.00% | INR 1,761.60 | INR 1,761.60 | INR 1,761.60 | 0 |
| 2026-09-11 | INR 1,761.60 | -0.16% | INR 1,756.20 | INR 1,785.00 | INR 1,747.80 | 167.10K |
| 2026-09-10 | INR 1,764.40 | -0.47% | INR 1,760.00 | INR 1,782.00 | INR 1,753.70 | 187.64K |
| 2026-09-09 | INR 1,772.80 | +1.14% | INR 1,752.00 | INR 1,784.00 | INR 1,734.90 | 207.81K |
| 2026-09-08 | INR 1,752.80 | +0.82% | INR 1,746.90 | INR 1,760.00 | INR 1,718.20 | 257.97K |
| 2026-09-07 | INR 1,738.50 | -1.00% | INR 1,754.10 | INR 1,754.10 | INR 1,725.00 | 185.62K |
| 2026-09-04 | INR 1,756.10 | +3.52% | INR 1,696.40 | INR 1,763.00 | INR 1,696.40 | 276.93K |
| 2026-09-03 | INR 1,696.40 | -0.80% | INR 1,707.00 | INR 1,722.50 | INR 1,685.00 | 228.03K |
| 2026-09-02 | INR 1,710.00 | -1.37% | INR 1,733.00 | INR 1,733.00 | INR 1,692.20 | 505.91K |
| 2026-09-01 | INR 1,733.80 | +0.60% | INR 1,735.10 | INR 1,744.90 | INR 1,707.90 | 196.39K |
| 2026-08-31 | INR 1,723.40 | +1.69% | INR 1,695.00 | INR 1,733.00 | INR 1,690.00 | 325.33K |
| 2026-08-28 | INR 1,694.70 | +0.30% | INR 1,685.40 | INR 1,704.00 | INR 1,678.10 | 205.46K |
| 2026-08-27 | INR 1,689.60 | +2.44% | INR 1,649.30 | INR 1,705.70 | INR 1,641.50 | 290.21K |
| 2026-08-26 | INR 1,649.30 | -2.98% | INR 1,700.00 | INR 1,706.60 | INR 1,640.20 | 310.37K |
| 2026-08-25 | INR 1,699.90 | +0.68% | INR 1,688.70 | INR 1,710.90 | INR 1,677.30 | 416.39K |
| 2026-08-24 | INR 1,688.50 | +2.00% | INR 1,660.00 | INR 1,699.20 | INR 1,653.00 | 214.29K |
| 2026-08-21 | INR 1,655.40 | -1.32% | INR 1,677.10 | INR 1,683.60 | INR 1,650.00 | 152.41K |
| 2026-08-20 | INR 1,677.50 | +1.05% | INR 1,675.70 | INR 1,704.10 | INR 1,670.50 | 202.06K |
| 2026-08-19 | INR 1,660.00 | -1.76% | INR 1,685.00 | INR 1,697.80 | INR 1,652.90 | 284.56K |
| 2026-08-18 | INR 1,689.80 | -1.29% | INR 1,700.10 | INR 1,709.20 | INR 1,682.00 | 357.28K |
| 2026-08-17 | INR 1,711.90 | -0.36% | INR 1,725.00 | INR 1,736.90 | INR 1,686.00 | 249.35K |
| 2026-08-14 | INR 1,718.10 | -2.28% | INR 1,758.20 | INR 1,765.00 | INR 1,714.40 | 242.66K |
| 2026-08-13 | INR 1,758.20 | +1.27% | INR 1,730.10 | INR 1,779.50 | INR 1,727.60 | 208.83K |
| 2026-08-12 | INR 1,736.20 | -0.57% | INR 1,754.00 | INR 1,754.00 | INR 1,709.40 | 195.93K |
| 2026-08-11 | INR 1,746.10 | +0.39% | INR 1,731.00 | INR 1,759.00 | INR 1,705.20 | 259.63K |
| 2026-08-10 | INR 1,739.40 | -0.90% | INR 1,750.00 | INR 1,783.80 | INR 1,734.40 | 193.31K |
| 2026-08-07 | INR 1,755.20 | +1.14% | INR 1,736.00 | INR 1,764.00 | INR 1,730.00 | 156.60K |
| 2026-08-06 | INR 1,735.50 | -0.70% | INR 1,747.90 | INR 1,755.50 | INR 1,721.50 | 204.75K |
| 2026-08-05 | INR 1,747.80 | -1.73% | INR 1,783.10 | INR 1,783.10 | INR 1,725.00 | 474.61K |
| 2026-08-04 | INR 1,778.50 | -0.09% | INR 1,781.20 | INR 1,784.00 | INR 1,752.20 | 178.63K |
| 2026-08-03 | INR 1,780.10 | +1.35% | INR 1,765.90 | INR 1,793.80 | INR 1,755.00 | 206.78K |
| 2026-07-31 | INR 1,756.40 | -0.98% | INR 1,781.70 | INR 1,799.00 | INR 1,751.00 | 175.05K |
| 2026-07-30 | INR 1,773.70 | -0.39% | INR 1,781.20 | INR 1,805.00 | INR 1,758.10 | 176.58K |
| 2026-07-29 | INR 1,780.70 | +0.92% | INR 1,779.40 | INR 1,799.10 | INR 1,761.80 | 210.81K |
| 2026-07-28 | INR 1,764.50 | +1.69% | INR 1,735.20 | INR 1,784.20 | INR 1,727.80 | 427.08K |
| 2026-07-27 | INR 1,735.20 | -2.26% | INR 1,787.70 | INR 1,796.90 | INR 1,713.00 | 387.59K |
| 2026-07-24 | INR 1,775.30 | -1.41% | INR 1,799.90 | INR 1,799.90 | INR 1,751.70 | 187.35K |
| 2026-07-23 | INR 1,800.70 | +2.23% | INR 1,765.70 | INR 1,817.60 | INR 1,742.80 | 653.70K |
| 2026-07-22 | INR 1,761.40 | -3.16% | INR 1,830.00 | INR 1,854.00 | INR 1,680.00 | 1.71M |
| 2026-07-21 | INR 1,818.80 | -0.21% | INR 1,808.00 | INR 1,836.40 | INR 1,808.00 | 132.11K |
| 2026-07-20 | INR 1,822.60 | +0.30% | INR 1,815.00 | INR 1,862.60 | INR 1,815.00 | 106.02K |
| 2026-07-17 | INR 1,817.10 | -1.24% | INR 1,842.90 | INR 1,849.90 | INR 1,801.00 | 180.88K |
| 2026-07-16 | INR 1,839.90 | -0.85% | INR 1,866.00 | INR 1,866.00 | INR 1,833.40 | 113.55K |
| 2026-07-15 | INR 1,855.70 | +0.38% | INR 1,852.90 | INR 1,863.90 | INR 1,825.00 | 144.27K |
| 2026-07-14 | INR 1,848.60 | +0.72% | INR 1,838.90 | INR 1,852.90 | INR 1,831.00 | 112.34K |
| 2026-07-13 | INR 1,835.40 | -1.12% | INR 1,857.00 | INR 1,895.90 | INR 1,829.40 | 324.58K |
| 2026-07-10 | INR 1,856.20 | -0.76% | INR 1,886.20 | INR 1,901.50 | INR 1,850.00 | 577.54K |
| 2026-07-09 | INR 1,870.40 | -0.84% | INR 1,898.00 | INR 1,907.40 | INR 1,865.60 | 214.74K |
| 2026-07-08 | INR 1,886.20 | -1.09% | INR 1,906.70 | INR 1,920.40 | INR 1,858.80 | 254.48K |
| 2026-07-07 | INR 1,906.90 | +0.79% | INR 1,891.00 | INR 1,926.00 | INR 1,879.70 | 337.76K |
| 2026-07-06 | INR 1,892.00 | -0.77% | INR 1,908.70 | INR 1,928.90 | INR 1,888.00 | 276.86K |
| 2026-07-03 | INR 1,906.70 | -1.62% | INR 1,938.00 | INR 1,968.00 | INR 1,893.90 | 452.28K |
| 2026-07-02 | INR 1,938.00 | +1.38% | INR 1,924.90 | INR 1,951.00 | INR 1,876.20 | 704.70K |
| 2026-07-01 | INR 1,911.70 | -2.99% | INR 1,970.60 | INR 1,990.00 | INR 1,900.00 | 452.81K |
| 2026-06-30 | INR 1,970.60 | -1.14% | INR 1,987.00 | INR 2,002.20 | INR 1,955.20 | 579.72K |
| 2026-06-29 | INR 1,993.40 | +0.08% | INR 1,990.10 | INR 2,017.80 | INR 1,949.50 | 769.23K |
| 2026-06-26 | INR 1,991.90 | 0.00% | INR 1,991.90 | INR 1,991.90 | INR 1,991.90 | 0 |
| 2026-06-25 | INR 1,991.90 | -1.80% | INR 2,032.00 | INR 2,053.90 | INR 1,985.00 | 464.66K |
| 2026-06-24 | INR 2,028.50 | +0.26% | INR 2,025.00 | INR 2,070.00 | INR 2,011.10 | 1.42M |
| 2026-06-23 | INR 2,023.20 | -1.87% | INR 2,076.00 | INR 2,076.00 | INR 1,978.10 | 797.69K |
| 2026-06-22 | INR 2,061.70 | +3.67% | INR 2,003.00 | INR 2,110.00 | INR 1,981.30 | 2.75M |
| 2026-06-19 | INR 1,988.80 | +2.41% | INR 1,921.00 | INR 2,016.50 | INR 1,921.00 | 1.09M |
| 2026-06-18 | INR 1,942.00 | +2.22% | INR 1,928.00 | INR 1,966.00 | INR 1,902.00 | 801.62K |
| 2026-06-17 | INR 1,899.80 | -0.72% | INR 1,920.00 | INR 1,967.90 | INR 1,894.10 | 839.87K |
| 2026-06-16 | INR 1,913.60 | -1.05% | INR 1,940.00 | INR 1,951.90 | INR 1,890.20 | 510.64K |
| 2026-06-15 | INR 1,933.90 | -1.66% | INR 2,000.00 | INR 2,017.30 | INR 1,919.00 | 596.42K |
| 2026-06-12 | INR 1,966.60 | +0.03% | INR 1,980.00 | INR 1,980.00 | INR 1,944.20 | 281.13K |
| 2026-06-11 | INR 1,966.00 | -0.64% | INR 1,966.00 | INR 1,985.60 | INR 1,915.00 | 445.63K |
| 2026-06-10 | INR 1,978.60 | +0.14% | INR 1,974.20 | INR 1,993.00 | INR 1,954.00 | 678.23K |
| 2026-06-09 | INR 1,975.80 | +3.67% | INR 1,920.10 | INR 1,994.90 | INR 1,905.80 | 721.56K |
| 2026-06-08 | INR 1,905.80 | -3.39% | INR 1,963.00 | INR 1,975.50 | INR 1,857.70 | 479.46K |
| 2026-06-05 | INR 1,972.70 | -0.66% | INR 2,000.00 | INR 2,029.70 | INR 1,960.70 | 951.15K |
| 2026-06-04 | INR 1,985.90 | +2.70% | INR 1,942.50 | INR 2,008.80 | INR 1,919.00 | 902.56K |
| 2026-06-03 | INR 1,933.70 | +1.44% | INR 1,906.20 | INR 1,960.00 | INR 1,905.90 | 764.42K |
| 2026-06-02 | INR 1,906.20 | -1.87% | INR 1,935.60 | INR 1,962.00 | INR 1,895.10 | 496.27K |
| 2026-06-01 | INR 1,942.60 | -1.14% | INR 1,984.60 | INR 2,025.00 | INR 1,921.60 | 586.38K |
| 2026-05-29 | INR 1,965.00 | -0.08% | INR 1,970.00 | INR 1,986.30 | INR 1,907.40 | 1.18M |