Tata Communications Limited - TATACOMM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,864.9	1,846.8	1,846.8	1,868.9	1,831.2	143,939
December 03, 2025	1,851	1,864.9	1,864.9	1,896.9	1,843.3	559,081
December 02, 2025	1,840	1,848.3	1,848.3	1,860.6	1,820	248,210
December 01, 2025	1,825.8	1,836.6	1,836.6	1,843.5	1,818	178,523
November 28, 2025	1,843.6	1,815.2	1,815.2	1,857.6	1,808	297,113
November 27, 2025	1,850.7	1,837.9	1,837.9	1,874.7	1,826	215,205
November 26, 2025	1,831.3	1,851	1,851	1,860.4	1,810.2	316,546
November 25, 2025	1,874.1	1,825.9	1,825.9	1,879.8	1,820	253,735
November 24, 2025	1,926.9	1,880.8	1,880.8	1,928.7	1,853.5	333,641
November 21, 2025	1,925	1,920.9	1,920.9	1,948.1	1,896	485,135
November 19, 2025	1,880.9	1,875.5	1,875.5	1,911.9	1,863	127,978
November 18, 2025	1,906.2	1,880.9	1,880.9	1,906.2	1,875.7	131,300
November 17, 2025	1,881.2	1,906.9	1,906.9	1,910	1,875.7	206,024
November 14, 2025	1,894.9	1,874	1,874	1,917.4	1,865.4	284,595
November 13, 2025	1,842.1	1,888.7	1,888.7	1,905.2	1,836.1	357,069
November 12, 2025	1,843.6	1,840	1,840	1,855	1,808.1	252,788
November 11, 2025	1,846.4	1,840	1,840	1,853	1,826.2	103,989
November 10, 2025	1,831.5	1,843.9	1,843.9	1,864.4	1,821.2	147,135
November 07, 2025	1,840	1,849.4	1,849.4	1,854.1	1,817.6	235,066
November 06, 2025	1,905.4	1,842	1,842	1,905.4	1,836	244,313
November 04, 2025	1,906.7	1,905.4	1,905.4	1,940	1,891	266,994
November 03, 2025	1,875.4	1,901	1,901	1,910	1,861	172,374
October 31, 2025	1,914.7	1,875.4	1,875.4	1,914.7	1,870.8	151,990
October 30, 2025	1,909.7	1,913.8	1,913.8	1,958.4	1,900.2	566,396
October 29, 2025	1,905.1	1,909.7	1,909.7	1,918.4	1,878.3	162,619
October 28, 2025	1,941	1,906.7	1,906.7	1,942	1,892.8	316,026
October 27, 2025	1,895.6	1,941.3	1,941.3	1,953.6	1,890	569,518
October 24, 2025	1,865	1,896	1,896	1,908.4	1,843.1	348,089
October 23, 2025	1,919	1,852.2	1,852.2	1,919.4	1,846.4	303,273
October 21, 2025	1,911.8	1,915.3	1,915.3	1,929.9	1,901	52,989
October 20, 2025	1,935.5	1,905.1	1,905.1	1,940	1,862.4	778,439
October 17, 2025	1,968	1,926.9	1,926.9	1,978.5	1,916	669,211
October 16, 2025	1,938	1,971.3	1,971.3	2,004	1,908.3	2.68M
October 15, 2025	1,945	1,955.1	1,955.1	1,999	1,880	7.09M
October 14, 2025	1,799.1	1,872.6	1,872.6	1,899	1,790	3.59M
October 13, 2025	1,833	1,798.2	1,798.2	1,853.4	1,786	1.04M
October 10, 2025	1,701.6	1,870.2	1,870.2	1,947.9	1,701.6	14.53M
October 09, 2025	1,677	1,696.8	1,696.8	1,705	1,671.5	140,776
October 08, 2025	1,672.5	1,689.2	1,689.2	1,708	1,659.1	449,076
October 07, 2025	1,666	1,662.5	1,662.5	1,674.9	1,650	100,011
October 06, 2025	1,613.8	1,658.5	1,658.5	1,668.9	1,592.8	254,214
October 03, 2025	1,613.2	1,613.8	1,613.8	1,622.6	1,599.2	174,603
October 01, 2025	1,613.3	1,613.2	1,613.2	1,624.9	1,591.5	218,798
September 30, 2025	1,627.9	1,613.3	1,613.3	1,643.1	1,601.2	183,007
September 29, 2025	1,618	1,613	1,613	1,642.8	1,597.3	418,238
September 26, 2025	1,642	1,613.7	1,613.7	1,660.3	1,605	147,104
September 25, 2025	1,655	1,658.8	1,658.8	1,673.3	1,637.7	155,533
September 24, 2025	1,664	1,654.6	1,654.6	1,669.8	1,647.9	125,768
September 23, 2025	1,666.4	1,655.3	1,655.3	1,675	1,642.4	140,911
September 22, 2025	1,684.4	1,652.9	1,652.9	1,699	1,647.8	119,745
September 19, 2025	1,690.9	1,684.4	1,684.4	1,729.7	1,674	660,439
September 18, 2025	1,703	1,683.6	1,683.6	1,745.2	1,676	399,160
September 17, 2025	1,720	1,693.1	1,693.1	1,725.9	1,680.9	227,233
September 16, 2025	1,685	1,713.8	1,713.8	1,725	1,673.5	406,161
September 15, 2025	1,614	1,670.3	1,670.3	1,675	1,603.2	358,797
September 12, 2025	1,585.4	1,614	1,614	1,619.8	1,578.5	372,240
September 11, 2025	1,583	1,583.3	1,583.3	1,590.9	1,574	218,717
September 10, 2025	1,612	1,582.7	1,582.7	1,624.4	1,575.1	248,573
September 09, 2025	1,549	1,603.5	1,603.5	1,614.4	1,547.2	623,935
September 08, 2025	1,560.6	1,547	1,547	1,560.6	1,541	105,776

Tata Communications Limited (TATACOMM.NS) NSE