Singapore markets close in 24 minutes
Tata Communications Limited (TATACOMM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:50PM IST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,885.00 | 1,893.00 | 1,872.60 | 1,891.55 | 1,891.55 | 7,355 |
| 04 Jul 2024 | 1,890.00 | 1,899.10 | 1,874.10 | 1,876.05 | 1,876.05 | 15,257 |
| 03 Jul 2024 | 1,889.80 | 1,901.55 | 1,871.20 | 1,896.10 | 1,896.10 | 17,988 |
| 02 Jul 2024 | 1,845.00 | 1,904.70 | 1,836.85 | 1,889.35 | 1,889.35 | 34,092 |
| 01 Jul 2024 | 1,847.00 | 1,867.40 | 1,838.85 | 1,856.40 | 1,856.40 | 7,577 |
| 01 Jul 2024 | 16.7 Dividend | |||||
| 28 Jun 2024 | 1,874.35 | 1,884.15 | 1,843.75 | 1,854.30 | 1,837.60 | 13,384 |
| 27 Jun 2024 | 1,864.05 | 1,876.25 | 1,832.20 | 1,859.35 | 1,842.60 | 10,720 |
| 26 Jun 2024 | 1,838.05 | 1,863.95 | 1,819.70 | 1,841.20 | 1,824.62 | 11,560 |
| 25 Jun 2024 | 1,850.00 | 1,865.45 | 1,828.45 | 1,838.05 | 1,821.50 | 10,397 |
| 24 Jun 2024 | 1,849.95 | 1,857.15 | 1,829.30 | 1,850.25 | 1,833.59 | 7,003 |
| 21 Jun 2024 | 1,875.55 | 1,877.50 | 1,841.00 | 1,844.95 | 1,828.33 | 7,430 |
| 20 Jun 2024 | 1,833.60 | 1,881.50 | 1,820.00 | 1,864.95 | 1,848.15 | 23,740 |
| 19 Jun 2024 | 1,876.45 | 1,876.45 | 1,828.55 | 1,831.40 | 1,814.91 | 14,651 |
| 18 Jun 2024 | 1,868.90 | 1,878.80 | 1,852.35 | 1,867.85 | 1,851.03 | 24,990 |
| 14 Jun 2024 | 1,885.65 | 1,885.65 | 1,862.90 | 1,868.70 | 1,851.87 | 23,361 |
| 13 Jun 2024 | 1,931.45 | 1,931.45 | 1,865.05 | 1,877.40 | 1,860.49 | 24,077 |
| 12 Jun 2024 | 1,882.05 | 1,916.00 | 1,882.05 | 1,896.05 | 1,878.97 | 31,530 |
| 11 Jun 2024 | 1,870.15 | 1,908.65 | 1,853.25 | 1,879.15 | 1,862.23 | 36,849 |
| 10 Jun 2024 | 1,833.85 | 1,877.00 | 1,820.00 | 1,861.15 | 1,844.39 | 43,198 |
| 07 Jun 2024 | 1,809.15 | 1,817.35 | 1,775.85 | 1,811.75 | 1,795.43 | 7,668 |
| 06 Jun 2024 | 1,740.00 | 1,795.00 | 1,740.00 | 1,790.60 | 1,774.47 | 16,055 |
| 05 Jun 2024 | 1,675.00 | 1,755.80 | 1,655.60 | 1,749.00 | 1,733.25 | 12,754 |
| 04 Jun 2024 | 1,757.45 | 1,780.00 | 1,597.70 | 1,664.55 | 1,649.56 | 48,349 |
| 03 Jun 2024 | 1,815.35 | 1,821.60 | 1,769.65 | 1,775.20 | 1,759.21 | 10,620 |
| 31 May 2024 | 1,762.80 | 1,783.20 | 1,762.75 | 1,777.45 | 1,761.44 | 9,536 |
| 30 May 2024 | 1,780.55 | 1,794.75 | 1,757.00 | 1,762.75 | 1,746.87 | 9,183 |
| 29 May 2024 | 1,779.65 | 1,807.95 | 1,779.65 | 1,791.20 | 1,775.07 | 3,436 |
| 28 May 2024 | 1,817.45 | 1,827.05 | 1,782.00 | 1,797.25 | 1,781.06 | 5,677 |
| 27 May 2024 | 1,835.05 | 1,842.35 | 1,806.35 | 1,817.45 | 1,801.08 | 14,388 |
| 24 May 2024 | 1,838.00 | 1,844.30 | 1,829.20 | 1,838.85 | 1,822.29 | 4,787 |
| 23 May 2024 | 1,835.00 | 1,844.95 | 1,820.70 | 1,833.55 | 1,817.04 | 11,097 |
| 22 May 2024 | 1,824.00 | 1,827.60 | 1,795.70 | 1,816.60 | 1,800.24 | 7,458 |
| 21 May 2024 | 1,817.40 | 1,830.00 | 1,800.90 | 1,820.05 | 1,803.66 | 9,755 |
| 17 May 2024 | 1,805.00 | 1,810.20 | 1,789.40 | 1,801.90 | 1,785.67 | 5,489 |
| 16 May 2024 | 1,778.95 | 1,813.15 | 1,771.40 | 1,804.60 | 1,788.35 | 35,620 |
| 15 May 2024 | 1,775.00 | 1,779.00 | 1,752.50 | 1,768.95 | 1,753.02 | 14,484 |
| 14 May 2024 | 1,766.85 | 1,776.65 | 1,733.25 | 1,771.15 | 1,755.20 | 6,238 |
| 13 May 2024 | 1,741.15 | 1,747.40 | 1,712.95 | 1,743.05 | 1,727.35 | 6,854 |
| 10 May 2024 | 1,726.25 | 1,748.05 | 1,715.00 | 1,741.15 | 1,725.47 | 11,004 |
| 09 May 2024 | 1,771.10 | 1,772.40 | 1,718.35 | 1,726.20 | 1,710.65 | 8,615 |
| 08 May 2024 | 1,716.15 | 1,773.00 | 1,708.10 | 1,754.55 | 1,738.75 | 13,682 |
| 07 May 2024 | 1,730.00 | 1,735.40 | 1,712.75 | 1,718.40 | 1,702.92 | 6,986 |
| 06 May 2024 | 1,743.65 | 1,743.65 | 1,707.00 | 1,723.85 | 1,708.32 | 8,562 |
| 03 May 2024 | 1,759.80 | 1,759.80 | 1,712.20 | 1,721.10 | 1,705.60 | 13,155 |
| 02 May 2024 | 1,732.80 | 1,749.90 | 1,729.10 | 1,742.05 | 1,726.36 | 8,488 |
| 30 Apr 2024 | 1,740.60 | 1,756.45 | 1,727.05 | 1,729.80 | 1,714.22 | 18,438 |
| 29 Apr 2024 | 1,767.35 | 1,767.85 | 1,715.50 | 1,734.05 | 1,718.43 | 23,585 |
| 26 Apr 2024 | 1,756.85 | 1,762.80 | 1,739.10 | 1,757.40 | 1,741.57 | 7,771 |
| 25 Apr 2024 | 1,749.40 | 1,752.00 | 1,721.10 | 1,742.65 | 1,726.96 | 11,447 |
| 24 Apr 2024 | 1,749.00 | 1,756.45 | 1,741.00 | 1,745.45 | 1,729.73 | 18,140 |
| 23 Apr 2024 | 1,746.35 | 1,761.30 | 1,730.10 | 1,745.75 | 1,730.03 | 18,248 |
| 22 Apr 2024 | 1,774.55 | 1,774.55 | 1,711.85 | 1,722.80 | 1,707.28 | 30,394 |
| 19 Apr 2024 | 1,850.45 | 1,850.45 | 1,740.90 | 1,754.95 | 1,739.14 | 86,813 |
| 18 Apr 2024 | 1,846.90 | 1,923.05 | 1,838.00 | 1,853.20 | 1,836.51 | 49,816 |
| 16 Apr 2024 | 1,905.75 | 1,915.90 | 1,870.05 | 1,884.05 | 1,867.08 | 18,768 |
| 15 Apr 2024 | 1,907.80 | 1,969.90 | 1,905.00 | 1,909.20 | 1,892.01 | 24,859 |
| 12 Apr 2024 | 1,971.55 | 1,982.00 | 1,941.00 | 1,946.70 | 1,929.17 | 20,678 |
| 10 Apr 2024 | 2,023.90 | 2,023.90 | 1,968.40 | 1,970.90 | 1,953.15 | 12,825 |
| 09 Apr 2024 | 2,060.30 | 2,060.30 | 2,003.55 | 2,010.95 | 1,992.84 | 9,178 |
| 08 Apr 2024 | 2,057.80 | 2,072.00 | 2,038.35 | 2,047.30 | 2,028.86 | 11,035 |
| 05 Apr 2024 | 2,065.15 | 2,065.15 | 2,029.45 | 2,062.25 | 2,043.68 | 31,216 |
| 04 Apr 2024 | 2,059.95 | 2,078.00 | 2,051.95 | 2,056.85 | 2,038.33 | 12,368 |
| 03 Apr 2024 | 2,056.35 | 2,085.00 | 2,049.95 | 2,054.50 | 2,036.00 | 14,151 |
| 02 Apr 2024 | 2,039.95 | 2,082.40 | 2,037.40 | 2,073.40 | 2,054.73 | 25,815 |
| 01 Apr 2024 | 2,011.50 | 2,050.00 | 2,011.50 | 2,036.85 | 2,018.51 | 27,654 |
| 28 Mar 2024 | 1,975.95 | 2,019.60 | 1,958.10 | 2,011.25 | 1,993.14 | 13,933 |
| 27 Mar 2024 | 1,963.35 | 1,995.55 | 1,934.45 | 1,971.45 | 1,953.69 | 14,560 |
| 26 Mar 2024 | 1,922.00 | 1,957.50 | 1,915.05 | 1,947.40 | 1,929.86 | 10,772 |
| 22 Mar 2024 | 1,925.90 | 1,930.00 | 1,901.25 | 1,922.00 | 1,904.69 | 13,793 |
| 21 Mar 2024 | 1,919.35 | 1,919.70 | 1,878.15 | 1,908.40 | 1,891.21 | 16,598 |
| 20 Mar 2024 | 1,929.95 | 1,938.50 | 1,853.00 | 1,887.80 | 1,870.80 | 22,708 |
| 19 Mar 2024 | 1,961.70 | 1,965.00 | 1,906.00 | 1,910.25 | 1,893.05 | 56,362 |
| 18 Mar 2024 | 1,914.50 | 1,972.00 | 1,902.45 | 1,961.75 | 1,944.08 | 11,994 |
| 15 Mar 2024 | 1,942.95 | 1,955.95 | 1,896.90 | 1,934.70 | 1,917.28 | 11,826 |
| 14 Mar 2024 | 1,850.05 | 1,936.50 | 1,822.25 | 1,929.00 | 1,911.63 | 67,685 |
| 13 Mar 2024 | 2,005.65 | 2,005.65 | 1,861.25 | 1,887.25 | 1,870.25 | 70,032 |
| 12 Mar 2024 | 1,957.00 | 2,007.55 | 1,945.00 | 1,987.80 | 1,969.90 | 39,485 |
| 11 Mar 2024 | 2,008.55 | 2,033.25 | 1,947.05 | 1,956.65 | 1,939.03 | 28,731 |
| 07 Mar 2024 | 1,992.15 | 2,036.95 | 1,977.35 | 2,010.65 | 1,992.54 | 73,446 |
| 06 Mar 2024 | 2,009.45 | 2,009.45 | 1,940.55 | 1,992.15 | 1,974.21 | 40,799 |
| 05 Mar 2024 | 1,994.90 | 2,005.00 | 1,967.00 | 1,993.40 | 1,975.45 | 30,506 |
| 04 Mar 2024 | 1,920.45 | 2,014.75 | 1,920.45 | 1,983.55 | 1,965.69 | 207,449 |
| 01 Mar 2024 | 1,939.85 | 1,949.00 | 1,900.55 | 1,906.95 | 1,889.78 | 17,484 |
| 29 Feb 2024 | 1,910.70 | 1,935.90 | 1,888.65 | 1,922.65 | 1,905.33 | 21,045 |
| 28 Feb 2024 | 1,912.95 | 1,930.60 | 1,902.00 | 1,911.80 | 1,894.58 | 36,783 |
| 27 Feb 2024 | 1,872.80 | 1,915.00 | 1,871.00 | 1,908.90 | 1,891.71 | 54,962 |
| 26 Feb 2024 | 1,830.50 | 1,890.00 | 1,812.85 | 1,869.10 | 1,852.27 | 87,791 |
| 23 Feb 2024 | 1,831.95 | 1,848.80 | 1,819.45 | 1,825.20 | 1,808.76 | 10,722 |
| 22 Feb 2024 | 1,795.85 | 1,835.90 | 1,763.95 | 1,819.25 | 1,802.87 | 12,207 |
| 21 Feb 2024 | 1,839.65 | 1,839.65 | 1,788.05 | 1,793.95 | 1,777.79 | 49,127 |
| 20 Feb 2024 | 1,834.90 | 1,841.90 | 1,813.90 | 1,821.10 | 1,804.70 | 27,492 |
| 19 Feb 2024 | 1,829.95 | 1,838.00 | 1,809.00 | 1,815.10 | 1,798.75 | 35,048 |
| 16 Feb 2024 | 1,755.10 | 1,827.50 | 1,748.25 | 1,810.95 | 1,794.64 | 35,132 |
| 15 Feb 2024 | 1,764.90 | 1,766.45 | 1,738.55 | 1,753.95 | 1,738.15 | 4,927 |
| 14 Feb 2024 | 1,738.85 | 1,759.00 | 1,720.00 | 1,751.55 | 1,735.78 | 8,107 |
| 13 Feb 2024 | 1,724.10 | 1,750.00 | 1,705.35 | 1,745.45 | 1,729.73 | 13,980 |
| 12 Feb 2024 | 1,766.45 | 1,781.55 | 1,713.45 | 1,724.35 | 1,708.82 | 26,064 |
| 09 Feb 2024 | 1,763.05 | 1,774.95 | 1,718.15 | 1,761.45 | 1,745.59 | 43,011 |
| 08 Feb 2024 | 1,709.95 | 1,772.75 | 1,703.10 | 1,760.70 | 1,744.84 | 48,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.