NSE - Delayed Quote INR

Tata Communications Limited (TATACOMM.NS)

1,712.80
-22.20
(-1.28%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251,729.801,733.801,697.001,712.801,712.80471,270
Jun 10, 20251,755.001,760.001,728.501,735.001,735.00325,350
Jun 9, 20251,715.001,749.901,715.001,744.601,744.60160,012
Jun 6, 20251,722.001,724.801,708.301,713.101,713.10118,217
Jun 5, 20251,683.501,718.801,683.501,713.101,713.10268,839
Jun 4, 20251,663.201,685.901,646.601,682.701,682.70201,572
Jun 3, 20251,670.001,689.301,650.601,663.201,663.20384,326
Jun 2, 20251,676.201,682.201,650.001,676.201,676.20204,201
May 30, 20251,696.501,696.701,665.401,676.201,676.201,147,427
May 29, 20251,691.001,699.001,679.001,688.401,688.40440,526
May 28, 20251,685.001,697.501,670.001,690.101,690.10309,830
May 27, 20251,690.001,696.001,669.001,687.901,687.90351,665
May 26, 20251,675.001,693.601,661.801,690.701,690.70475,476
May 23, 20251,667.401,689.401,664.801,674.601,674.60191,866
May 22, 20251,670.001,685.001,651.101,667.401,667.40656,893
May 21, 20251,635.001,671.001,624.001,664.701,664.70458,448
May 20, 20251,650.001,654.801,620.001,634.301,634.30561,074
May 19, 20251,625.001,662.001,613.801,643.501,643.50759,428
May 16, 20251,615.201,634.301,604.101,632.301,632.30537,281
May 15, 20251,609.901,619.001,595.801,615.101,615.10397,953
May 14, 20251,571.901,620.001,560.001,603.801,603.80483,675
May 13, 20251,567.401,577.001,553.001,565.301,565.30351,388
May 12, 20251,549.901,572.001,542.101,567.401,567.40207,887
May 9, 20251,485.001,522.001,470.801,515.801,515.80192,516
May 8, 20251,540.001,562.001,495.001,507.501,507.50216,957
May 7, 20251,520.601,552.301,520.601,543.601,543.60312,215
May 6, 20251,585.101,608.501,541.501,545.601,545.60260,143
May 5, 20251,557.501,598.001,555.101,591.101,591.10457,874
May 2, 20251,599.001,599.001,553.801,556.801,556.80321,740
Apr 30, 20251,584.001,601.001,568.201,591.401,591.40382,030
Apr 29, 20251,578.001,606.301,567.501,579.501,579.50263,086
Apr 28, 20251,566.801,592.001,560.101,581.101,581.10180,311
Apr 25, 20251,610.001,623.001,535.101,569.601,569.60699,413
Apr 24, 20251,597.301,623.001,556.001,608.101,608.101,610,300
Apr 23, 20251,650.001,655.301,577.101,584.401,584.401,786,931
Apr 22, 20251,584.801,617.901,560.601,598.701,598.70541,851
Apr 21, 20251,578.001,587.301,537.101,573.801,573.80520,767
Apr 17, 20251,599.001,610.001,560.301,565.001,565.00244,987
Apr 16, 20251,588.101,617.001,579.401,593.701,593.70273,529
Apr 15, 20251,586.001,598.301,540.001,591.001,591.00692,147
Apr 11, 20251,564.951,600.001,543.051,564.251,564.25298,412
Apr 9, 20251,565.001,565.001,528.201,547.351,547.35168,850
Apr 8, 20251,567.351,588.201,546.301,565.501,565.50198,820
Apr 7, 20251,512.001,565.001,495.751,549.851,549.85297,314
Apr 4, 20251,631.251,631.251,589.351,598.051,598.05205,897
Apr 3, 20251,582.001,638.651,581.951,631.251,631.25241,455
Apr 2, 20251,583.951,598.851,561.701,595.201,595.20191,301
Apr 1, 20251,580.001,610.651,566.001,579.651,579.65296,042
Mar 28, 20251,605.001,620.001,574.951,578.201,578.20444,943
Mar 27, 20251,603.551,612.301,580.301,594.551,594.55489,224
Mar 26, 20251,586.501,608.851,577.301,604.951,604.95278,624
Mar 25, 20251,625.001,625.001,575.301,578.251,578.25268,096
Mar 24, 20251,619.801,631.551,597.051,611.951,611.95501,821
Mar 21, 20251,604.801,625.001,594.601,610.001,610.00473,951
Mar 20, 20251,576.101,615.001,567.001,605.201,605.20748,197
Mar 19, 20251,515.001,577.751,515.001,561.101,561.101,269,986
Mar 18, 20251,502.601,502.601,502.601,502.601,502.60-
Mar 17, 20251,510.451,520.051,487.051,502.601,502.60328,175
Mar 13, 20251,500.001,527.001,494.751,503.951,503.95445,092
Mar 12, 20251,487.001,519.901,476.001,508.051,508.05962,745
Mar 11, 20251,366.001,502.451,366.001,492.351,492.354,316,906
Mar 10, 20251,385.001,397.951,361.001,373.201,373.20239,890
Mar 7, 20251,398.501,399.951,376.101,383.851,383.85160,240
Mar 6, 20251,402.151,410.001,392.301,398.401,398.40246,884
Mar 5, 20251,316.351,396.751,313.551,390.001,390.00908,298
Mar 4, 20251,309.101,328.001,291.001,316.251,316.25810,532
Mar 3, 20251,351.051,365.201,316.551,323.951,323.95915,284
Feb 28, 20251,367.751,377.951,343.301,352.501,352.50796,779
Feb 27, 20251,406.601,411.601,376.901,388.951,388.95458,204
Feb 25, 20251,428.851,453.201,401.201,405.451,405.45597,426
Feb 24, 20251,441.651,445.001,415.101,436.051,436.05741,744
Feb 21, 20251,486.351,495.451,439.101,450.151,450.15282,141
Feb 20, 20251,499.701,509.351,476.001,486.301,486.30207,052
Feb 19, 20251,488.301,518.501,469.851,501.801,501.80147,128
Feb 18, 20251,510.451,510.451,468.501,488.301,488.30170,265
Feb 17, 20251,503.401,530.401,480.001,507.451,507.45193,536
Feb 14, 20251,527.001,534.051,483.601,503.201,503.20235,776
Feb 13, 20251,532.901,553.501,519.951,523.201,523.20115,689
Feb 12, 20251,530.001,538.001,479.401,522.151,522.15141,347
Feb 11, 20251,570.801,571.851,513.251,525.351,525.35160,158
Feb 10, 20251,597.901,605.751,565.001,572.001,572.0090,171
Feb 7, 20251,586.901,622.001,584.051,605.801,605.80176,864
Feb 6, 20251,611.301,621.501,578.201,586.901,586.90173,485
Feb 5, 20251,586.451,627.451,584.051,605.351,605.35265,015
Feb 4, 20251,563.501,590.101,557.901,586.451,586.4593,419
Feb 3, 20251,600.201,600.201,550.601,560.501,560.50161,248
Feb 1, 20251,633.601,642.701,592.601,616.701,616.70154,011
Jan 31, 20251,592.001,638.751,580.101,633.001,633.00253,718
Jan 30, 20251,556.801,601.551,556.801,586.951,586.95240,945
Jan 29, 20251,557.001,577.601,550.001,555.101,555.10304,022
Jan 28, 20251,575.001,587.001,551.551,559.251,559.25261,611
Jan 27, 20251,615.001,616.301,560.001,569.401,569.40318,852
Jan 24, 20251,648.301,686.001,622.151,629.451,629.45355,209
Jan 23, 20251,684.851,694.951,604.251,646.301,646.301,122,214
Jan 22, 20251,697.001,707.801,588.151,677.951,677.951,056,383
Jan 21, 20251,748.001,748.001,685.001,697.051,697.05195,763
Jan 20, 20251,695.101,742.451,679.051,729.901,729.90146,076
Jan 17, 20251,705.001,722.401,695.001,698.151,698.1572,086
Jan 16, 20251,681.051,716.951,681.051,707.201,707.20169,629
Jan 15, 20251,675.001,704.751,668.201,675.251,675.25163,380
Jan 14, 20251,648.001,706.651,635.301,676.901,676.90382,855
Jan 13, 20251,700.801,706.901,624.501,632.301,632.30287,238
Jan 10, 20251,708.201,730.851,671.101,718.901,718.90370,084
Jan 9, 20251,696.251,745.401,693.751,706.801,706.80476,320
Jan 8, 20251,686.951,734.001,659.251,704.701,704.70872,411
Jan 7, 20251,690.001,705.001,680.001,686.451,686.45194,557
Jan 6, 20251,733.651,748.701,682.051,691.201,691.20342,429
Jan 3, 20251,743.001,759.651,731.001,736.551,736.55132,681
Jan 2, 20251,730.001,752.351,711.401,745.051,745.05151,336
Jan 1, 20251,710.001,731.901,698.951,725.651,725.65115,875
Dec 31, 20241,697.051,717.451,681.051,703.401,703.40142,307
Dec 30, 20241,713.601,728.501,685.051,697.101,697.10331,539
Dec 27, 20241,733.351,743.951,705.001,713.601,713.60194,715
Dec 26, 20241,721.801,738.001,703.551,733.351,733.35326,464
Dec 24, 20241,718.901,727.701,702.001,721.801,721.80167,662
Dec 23, 20241,721.951,732.851,700.001,709.451,709.45216,183
Dec 20, 20241,768.001,785.401,704.201,710.451,710.45302,890
Dec 19, 20241,750.001,797.101,749.951,768.001,768.00224,198
Dec 18, 20241,812.101,814.101,786.251,795.551,795.55361,677
Dec 17, 20241,850.301,858.651,798.501,813.551,813.55259,393
Dec 16, 20241,841.051,860.601,841.051,856.251,856.25294,052
Dec 13, 20241,839.101,846.451,781.001,840.951,840.95345,271
Dec 12, 20241,842.501,861.801,827.901,851.101,851.10786,410
Dec 11, 20241,779.901,844.001,774.201,839.951,839.95609,522
Dec 10, 20241,794.701,798.551,769.151,775.101,775.10181,819
Dec 9, 20241,780.001,803.501,777.101,785.351,785.35211,992
Dec 6, 20241,807.001,811.301,783.701,788.101,788.10183,784
Dec 5, 20241,814.001,814.951,789.001,805.701,805.70196,144
Dec 4, 20241,807.901,822.751,790.001,800.851,800.85293,897
Dec 3, 20241,805.001,815.301,790.301,807.901,807.90445,536
Dec 2, 20241,755.101,798.351,741.701,792.151,792.15173,554
Nov 29, 20241,730.001,759.101,729.201,755.101,755.10351,952
Nov 28, 20241,757.151,765.351,728.151,745.101,745.10460,400
Nov 27, 20241,772.801,775.201,744.551,763.001,763.00148,132
Nov 26, 20241,790.001,817.251,762.001,765.051,765.05241,531
Nov 25, 20241,751.001,791.201,751.001,784.101,784.10506,465
Nov 22, 20241,712.001,744.751,701.001,738.151,738.15162,339
Nov 21, 20241,725.051,733.851,699.251,711.551,711.55126,914
Nov 19, 20241,727.251,773.001,721.001,736.701,736.70162,668
Nov 18, 20241,749.901,755.801,715.201,727.351,727.35227,643
Nov 14, 20241,740.201,777.351,740.201,749.901,749.90121,569
Nov 13, 20241,759.651,779.751,737.001,745.101,745.10447,599
Nov 12, 20241,776.001,794.851,753.001,759.651,759.65149,047
Nov 11, 20241,766.001,794.751,750.701,767.951,767.95124,439
Nov 8, 20241,809.001,812.001,766.001,774.651,774.65129,546
Nov 7, 20241,812.001,829.101,799.101,805.801,805.80334,850
Nov 6, 20241,759.601,815.201,754.801,809.051,809.05379,098
Nov 5, 20241,745.001,760.001,715.051,756.051,756.05240,637
Nov 4, 20241,781.051,787.901,724.001,746.351,746.35368,439
Nov 1, 20241,795.001,797.451,778.501,790.801,790.8041,081
Oct 31, 20241,792.101,792.101,747.151,774.651,774.65556,947
Oct 30, 20241,780.001,825.001,769.001,787.151,787.15383,592
Oct 29, 20241,796.801,798.401,761.401,784.051,784.05331,846
Oct 28, 20241,779.101,813.351,769.201,787.351,787.35213,902
Oct 25, 20241,787.251,792.451,738.051,777.601,777.60405,214
Oct 24, 20241,799.001,841.951,773.751,787.001,787.00780,077
Oct 23, 20241,790.001,827.901,772.101,779.051,779.05262,322
Oct 22, 20241,854.951,867.951,793.151,799.201,799.20365,598
Oct 21, 20241,873.051,906.001,848.201,852.851,852.85326,575
Oct 18, 20241,819.001,880.701,808.101,873.001,873.00669,944
Oct 17, 20241,929.001,929.001,811.001,830.051,830.051,131,344
Oct 16, 20241,934.951,950.001,908.001,922.451,922.45210,463
Oct 15, 20241,951.001,955.501,910.201,931.301,931.30342,243
Oct 14, 20241,963.751,974.101,935.001,951.351,951.35171,601
Oct 11, 20241,955.301,993.701,954.951,963.751,963.75333,881
Oct 10, 20241,953.001,984.301,945.001,951.801,951.80417,120
Oct 9, 20242,005.002,013.051,945.001,949.351,949.35309,945
Oct 8, 20241,980.002,024.001,970.002,004.152,004.15266,871
Oct 7, 20242,082.052,096.401,968.601,980.001,980.00520,672
Oct 4, 20242,143.002,157.702,072.202,082.052,082.05469,613
Oct 3, 20242,120.002,175.002,101.152,143.102,143.10673,756
Oct 1, 20242,143.002,175.002,131.652,158.752,158.75826,483
Sep 30, 20242,118.002,142.902,094.102,134.752,134.75474,793
Sep 27, 20242,145.002,168.002,120.102,126.452,126.45504,339
Sep 26, 20242,140.002,158.802,116.002,145.152,145.151,742,981
Sep 25, 20242,025.002,134.352,012.102,127.702,127.702,690,694
Sep 24, 20242,012.802,042.002,010.052,022.952,022.95435,601
Sep 23, 20241,978.052,025.001,978.052,007.752,007.75319,324
Sep 20, 20241,985.601,986.901,942.201,968.001,968.00372,956
Sep 19, 20242,000.002,028.951,948.001,975.251,975.25501,366
Sep 18, 20242,021.102,029.901,977.101,995.101,995.10226,556
Sep 17, 20242,036.002,047.502,007.502,029.952,029.95285,534
Sep 16, 20242,074.002,079.002,040.002,047.502,047.50173,824
Sep 13, 20242,033.902,070.002,022.552,060.202,060.201,011,923
Sep 12, 20241,990.952,032.201,981.002,021.452,021.451,491,829
Sep 11, 20242,010.002,030.001,977.101,982.651,982.65924,112
Sep 10, 20241,935.952,006.001,930.001,997.301,997.301,071,168
Sep 9, 20241,924.001,934.651,909.401,925.851,925.85224,997
Sep 6, 20241,972.301,979.901,939.001,941.351,941.35180,122
Sep 5, 20241,961.001,988.551,943.701,977.151,977.15216,620
Sep 4, 20241,960.001,969.201,944.051,952.101,952.10178,351
Sep 3, 20241,965.202,019.901,963.001,981.451,981.45597,370
Sep 2, 20241,963.051,973.601,943.451,965.201,965.20305,124
Aug 30, 20241,943.901,981.001,932.951,961.851,961.85787,434
Aug 29, 20241,932.001,949.001,908.151,932.951,932.95163,374
Aug 28, 20241,957.001,974.801,923.601,928.501,928.50508,814
Aug 27, 20241,955.001,965.001,926.551,946.151,946.15262,769
Aug 26, 20241,915.501,953.701,911.201,947.701,947.70464,678
Aug 23, 20241,929.901,934.351,901.001,906.901,906.90186,732
Aug 22, 20241,891.901,931.751,887.301,918.951,918.95354,780
Aug 21, 20241,879.051,892.451,865.201,887.101,887.10193,195
Aug 20, 20241,875.001,887.001,866.351,879.451,879.45405,109
Aug 19, 20241,864.851,883.701,864.851,871.251,871.25170,949
Aug 16, 20241,842.951,870.001,840.151,864.601,864.60146,375
Aug 14, 20241,849.451,857.951,814.901,833.351,833.35237,215
Aug 13, 20241,885.951,889.451,837.901,849.451,849.45179,437
Aug 12, 20241,870.351,900.151,852.501,886.751,886.75356,132
Aug 9, 20241,866.451,905.951,863.051,887.501,887.50249,046
Aug 8, 20241,880.001,889.051,851.051,854.501,854.50218,275
Aug 7, 20241,860.001,885.001,844.851,876.751,876.75470,443
Aug 6, 20241,880.301,911.501,835.551,841.701,841.70273,051
Aug 5, 20241,897.401,939.001,858.001,869.951,869.95527,971
Aug 2, 20241,954.001,989.951,929.651,951.351,951.35476,193
Aug 1, 20241,992.752,005.851,956.651,970.851,970.85601,244
Jul 31, 20241,910.002,004.501,910.001,990.751,990.752,224,136
Jul 30, 20241,885.001,931.701,876.601,907.501,907.501,307,192
Jul 29, 20241,894.951,895.001,863.001,875.601,875.60388,102
Jul 26, 20241,842.001,893.951,835.101,886.401,886.40588,627
Jul 25, 20241,825.001,846.351,816.651,831.351,831.35287,249
Jul 24, 20241,787.001,858.201,774.551,848.501,848.50794,721
Jul 23, 20241,795.051,802.251,720.051,785.551,785.55476,069
Jul 22, 20241,785.051,817.951,767.251,785.701,785.70605,985
Jul 19, 20241,875.001,883.901,780.051,788.401,788.401,554,675
Jul 18, 20241,835.001,888.001,825.551,870.451,870.45856,144
Jul 16, 20241,871.151,882.951,846.551,851.051,851.05223,941
Jul 15, 20241,863.051,882.951,850.001,871.151,871.15183,187
Jul 12, 20241,873.701,875.001,855.001,859.501,859.50172,882
Jul 11, 20241,858.951,872.001,843.051,869.001,869.00262,273
Jul 10, 20241,853.501,863.201,810.051,854.751,854.75248,412
Jul 9, 20241,853.001,871.501,824.001,843.751,843.75482,737
Jul 8, 20241,888.301,892.951,840.001,857.201,857.20269,813
Jul 5, 20241,878.701,893.001,873.201,888.301,888.30247,619
Jul 4, 20241,896.001,900.001,874.301,876.301,876.30391,028
Jul 3, 20241,894.651,902.001,870.051,894.751,894.75651,064
Jul 2, 20241,857.001,905.501,836.551,889.501,889.501,280,752
Jul 1, 2024 16.7 Dividend
Jul 1, 20241,846.451,868.101,838.051,855.851,855.85220,507
Jun 28, 20241,868.001,883.901,842.101,854.451,837.75343,288
Jun 27, 20241,841.801,878.951,832.101,858.401,841.66426,729
Jun 26, 20241,838.001,864.451,820.151,841.601,825.02371,714
Jun 25, 20241,853.951,865.951,827.851,837.501,820.95215,959
Jun 24, 20241,845.051,856.401,829.051,849.351,832.70188,241
Jun 21, 20241,870.001,877.951,840.001,845.751,829.13364,804
Jun 20, 20241,834.951,880.001,818.901,865.201,848.40531,539
Jun 19, 20241,871.001,872.451,827.851,831.251,814.76516,880
Jun 18, 20241,875.801,878.201,855.101,868.201,851.38342,146
Jun 14, 20241,882.051,885.801,860.551,868.401,851.57276,056
Jun 13, 20241,926.001,926.001,865.001,877.001,860.10732,633
Jun 12, 20241,895.001,917.151,887.951,897.001,879.92666,238
Jun 11, 20241,865.001,909.001,851.001,878.751,861.83573,625

Related Tickers

BHARTIARTL.NS Bharti Airtel Limited
1,860.20
+0.17%
 
INDUSTOWER.NS Indus Towers Limited
387.90
-1.39%
 
ROUTE.NS Route Mobile Limited
1,027.00
-0.08%
 
BHARTIARTL.BO Bharti Airtel Limited
1,859.35
+0.14%
 
IDEA.NS Vodafone Idea Limited
6.94
-0.43%
 
RAILTEL.NS RailTel Corporation of India Limited
456.45
+1.64%
 
TTML.NS Tata Teleservices (Maharashtra) Limited
75.85
+6.10%
 
SIFY Sify Technologies Limited
4.5700
-2.56%
 
CGO.TO Cogeco Inc.
65.10
+0.87%
 
CHTR Charter Communications, Inc.
399.79
-1.72%