Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,132.23 -21.56 (-0.03%) CMC Crypto 200
1,422.80 +8.04 (+0.57%)
Tata Communications Limited (TATACOMM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,735.00 | 1,762.95 | 1,730.05 | 1,744.95 | 1,744.95 | 821,048 |
| 22 Apr 2024 | 1,762.00 | 1,773.25 | 1,711.00 | 1,722.95 | 1,722.95 | 1,774,498 |
| 19 Apr 2024 | 1,849.90 | 1,849.90 | 1,741.10 | 1,755.20 | 1,755.20 | 2,968,937 |
| 18 Apr 2024 | 1,853.00 | 1,924.30 | 1,837.35 | 1,854.10 | 1,854.10 | 2,078,642 |
| 16 Apr 2024 | 1,899.20 | 1,915.00 | 1,870.00 | 1,883.75 | 1,883.75 | 520,016 |
| 15 Apr 2024 | 1,939.90 | 1,969.90 | 1,904.45 | 1,909.20 | 1,909.20 | 574,096 |
| 12 Apr 2024 | 1,975.00 | 1,984.15 | 1,937.15 | 1,945.45 | 1,945.45 | 601,527 |
| 10 Apr 2024 | 2,020.00 | 2,020.00 | 1,969.05 | 1,970.55 | 1,970.55 | 365,580 |
| 09 Apr 2024 | 2,055.00 | 2,058.60 | 2,003.35 | 2,012.65 | 2,012.65 | 488,171 |
| 08 Apr 2024 | 2,063.95 | 2,073.10 | 2,039.15 | 2,048.25 | 2,048.25 | 214,289 |
| 05 Apr 2024 | 2,059.00 | 2,065.15 | 2,027.00 | 2,061.80 | 2,061.80 | 768,390 |
| 04 Apr 2024 | 2,057.00 | 2,079.50 | 2,051.40 | 2,057.55 | 2,057.55 | 513,272 |
| 03 Apr 2024 | 2,068.95 | 2,084.65 | 2,049.15 | 2,054.10 | 2,054.10 | 724,183 |
| 02 Apr 2024 | 2,043.85 | 2,083.00 | 2,037.95 | 2,073.85 | 2,073.85 | 581,309 |
| 01 Apr 2024 | 2,021.00 | 2,050.70 | 2,012.50 | 2,036.55 | 2,036.55 | 649,428 |
| 28 Mar 2024 | 1,973.15 | 2,017.70 | 1,957.65 | 2,010.40 | 2,010.40 | 792,545 |
| 27 Mar 2024 | 1,948.60 | 1,996.40 | 1,933.85 | 1,973.15 | 1,973.15 | 568,678 |
| 26 Mar 2024 | 1,922.65 | 1,957.20 | 1,912.05 | 1,947.60 | 1,947.60 | 469,695 |
| 22 Mar 2024 | 1,930.00 | 1,932.45 | 1,900.25 | 1,922.65 | 1,922.65 | 478,386 |
| 21 Mar 2024 | 1,909.00 | 1,919.30 | 1,875.65 | 1,908.20 | 1,908.20 | 440,321 |
| 20 Mar 2024 | 1,919.20 | 1,939.00 | 1,852.60 | 1,888.30 | 1,888.30 | 643,347 |
| 19 Mar 2024 | 1,959.05 | 1,965.95 | 1,904.55 | 1,910.25 | 1,910.25 | 587,021 |
| 18 Mar 2024 | 1,932.50 | 1,972.95 | 1,902.60 | 1,962.65 | 1,962.65 | 712,910 |
| 15 Mar 2024 | 1,930.00 | 1,954.60 | 1,896.55 | 1,934.85 | 1,934.85 | 718,014 |
| 14 Mar 2024 | 1,870.00 | 1,936.65 | 1,815.95 | 1,930.05 | 1,930.05 | 814,168 |
| 13 Mar 2024 | 1,990.05 | 1,997.00 | 1,861.00 | 1,885.60 | 1,885.60 | 702,854 |
| 12 Mar 2024 | 1,966.00 | 2,006.30 | 1,944.35 | 1,987.65 | 1,987.65 | 947,277 |
| 11 Mar 2024 | 1,998.60 | 2,033.90 | 1,946.55 | 1,954.55 | 1,954.55 | 820,370 |
| 07 Mar 2024 | 1,990.00 | 2,038.40 | 1,977.05 | 2,011.50 | 2,011.50 | 1,245,000 |
| 06 Mar 2024 | 1,998.05 | 2,003.95 | 1,940.10 | 1,991.90 | 1,991.90 | 935,010 |
| 05 Mar 2024 | 1,985.00 | 2,006.90 | 1,966.30 | 1,994.35 | 1,994.35 | 883,772 |
| 04 Mar 2024 | 1,925.00 | 2,014.00 | 1,925.00 | 1,984.55 | 1,984.55 | 2,194,110 |
| 01 Mar 2024 | 1,928.15 | 1,949.70 | 1,901.15 | 1,905.55 | 1,905.55 | 526,663 |
| 29 Feb 2024 | 1,911.00 | 1,937.00 | 1,887.95 | 1,923.20 | 1,923.20 | 1,710,716 |
| 28 Feb 2024 | 1,911.95 | 1,932.00 | 1,901.80 | 1,912.95 | 1,912.95 | 1,194,566 |
| 27 Feb 2024 | 1,870.35 | 1,915.00 | 1,869.95 | 1,909.50 | 1,909.50 | 1,603,806 |
| 26 Feb 2024 | 1,828.00 | 1,890.00 | 1,813.40 | 1,870.35 | 1,870.35 | 1,275,655 |
| 23 Feb 2024 | 1,830.00 | 1,848.70 | 1,818.55 | 1,824.55 | 1,824.55 | 545,762 |
| 22 Feb 2024 | 1,800.45 | 1,835.00 | 1,763.65 | 1,822.00 | 1,822.00 | 455,473 |
| 21 Feb 2024 | 1,830.00 | 1,838.00 | 1,786.50 | 1,795.30 | 1,795.30 | 606,897 |
| 20 Feb 2024 | 1,819.00 | 1,842.85 | 1,813.55 | 1,821.85 | 1,821.85 | 894,471 |
| 19 Feb 2024 | 1,828.00 | 1,838.95 | 1,808.70 | 1,815.50 | 1,815.50 | 1,179,354 |
| 16 Feb 2024 | 1,754.95 | 1,829.00 | 1,748.05 | 1,812.35 | 1,812.35 | 1,911,155 |
| 15 Feb 2024 | 1,758.95 | 1,766.95 | 1,738.00 | 1,754.50 | 1,754.50 | 243,156 |
| 14 Feb 2024 | 1,722.00 | 1,759.00 | 1,722.00 | 1,752.70 | 1,752.70 | 256,106 |
| 13 Feb 2024 | 1,725.95 | 1,750.45 | 1,705.00 | 1,746.10 | 1,746.10 | 373,890 |
| 12 Feb 2024 | 1,768.65 | 1,782.45 | 1,712.95 | 1,724.90 | 1,724.90 | 368,071 |
| 09 Feb 2024 | 1,770.95 | 1,775.05 | 1,718.00 | 1,760.85 | 1,760.85 | 808,998 |
| 08 Feb 2024 | 1,700.40 | 1,772.80 | 1,700.40 | 1,759.85 | 1,759.85 | 2,131,671 |
| 07 Feb 2024 | 1,715.00 | 1,715.00 | 1,682.30 | 1,694.00 | 1,694.00 | 167,847 |
| 06 Feb 2024 | 1,683.15 | 1,708.10 | 1,671.55 | 1,705.05 | 1,705.05 | 498,733 |
| 05 Feb 2024 | 1,705.00 | 1,712.30 | 1,676.80 | 1,683.15 | 1,683.15 | 410,131 |
| 02 Feb 2024 | 1,710.00 | 1,725.00 | 1,696.55 | 1,698.70 | 1,698.70 | 376,792 |
| 01 Feb 2024 | 1,743.65 | 1,743.65 | 1,692.00 | 1,704.30 | 1,704.30 | 401,889 |
| 31 Jan 2024 | 1,710.50 | 1,741.80 | 1,701.80 | 1,737.05 | 1,737.05 | 454,051 |
| 30 Jan 2024 | 1,716.80 | 1,728.95 | 1,700.10 | 1,703.65 | 1,703.65 | 327,585 |
| 29 Jan 2024 | 1,713.10 | 1,726.85 | 1,706.55 | 1,713.50 | 1,713.50 | 436,769 |
| 25 Jan 2024 | 1,728.65 | 1,731.55 | 1,703.50 | 1,716.60 | 1,716.60 | 365,596 |
| 24 Jan 2024 | 1,709.30 | 1,731.15 | 1,690.80 | 1,728.65 | 1,728.65 | 420,843 |
| 23 Jan 2024 | 1,740.00 | 1,757.80 | 1,692.20 | 1,704.10 | 1,704.10 | 868,651 |
| 19 Jan 2024 | 1,800.05 | 1,804.90 | 1,718.30 | 1,737.75 | 1,737.75 | 3,493,574 |
| 18 Jan 2024 | 1,697.00 | 1,801.95 | 1,690.80 | 1,769.60 | 1,769.60 | 4,604,722 |
| 17 Jan 2024 | 1,715.00 | 1,740.00 | 1,688.50 | 1,697.50 | 1,697.50 | 941,316 |
| 16 Jan 2024 | 1,749.95 | 1,764.00 | 1,716.90 | 1,731.65 | 1,731.65 | 555,077 |
| 15 Jan 2024 | 1,754.90 | 1,770.00 | 1,730.10 | 1,753.00 | 1,753.00 | 1,967,685 |
| 12 Jan 2024 | 1,725.30 | 1,775.00 | 1,716.30 | 1,744.30 | 1,744.30 | 1,688,219 |
| 11 Jan 2024 | 1,718.80 | 1,742.15 | 1,698.65 | 1,716.30 | 1,716.30 | 1,474,994 |
| 10 Jan 2024 | 1,718.10 | 1,737.05 | 1,698.00 | 1,718.40 | 1,718.40 | 501,923 |
| 09 Jan 2024 | 1,735.00 | 1,747.95 | 1,723.25 | 1,729.15 | 1,729.15 | 340,843 |
| 08 Jan 2024 | 1,760.00 | 1,763.45 | 1,714.10 | 1,719.35 | 1,719.35 | 280,952 |
| 05 Jan 2024 | 1,768.00 | 1,794.40 | 1,739.00 | 1,758.45 | 1,758.45 | 901,783 |
| 04 Jan 2024 | 1,750.00 | 1,773.85 | 1,744.50 | 1,766.40 | 1,766.40 | 572,327 |
| 03 Jan 2024 | 1,749.00 | 1,757.50 | 1,730.60 | 1,750.00 | 1,750.00 | 238,662 |
| 02 Jan 2024 | 1,770.00 | 1,771.90 | 1,735.00 | 1,739.75 | 1,739.75 | 400,171 |
| 01 Jan 2024 | 1,784.00 | 1,784.00 | 1,756.00 | 1,766.85 | 1,766.85 | 381,834 |
| 29 Dec 2023 | 1,797.45 | 1,809.60 | 1,763.15 | 1,770.30 | 1,770.30 | 1,065,841 |
| 28 Dec 2023 | 1,744.95 | 1,830.00 | 1,726.45 | 1,807.45 | 1,807.45 | 1,412,545 |
| 27 Dec 2023 | 1,745.00 | 1,750.70 | 1,717.50 | 1,731.95 | 1,731.95 | 310,986 |
| 26 Dec 2023 | 1,728.00 | 1,746.15 | 1,721.30 | 1,735.80 | 1,735.80 | 234,496 |
| 22 Dec 2023 | 1,734.25 | 1,756.00 | 1,718.70 | 1,730.15 | 1,730.15 | 386,580 |
| 21 Dec 2023 | 1,705.30 | 1,740.30 | 1,688.05 | 1,728.95 | 1,728.95 | 511,339 |
| 20 Dec 2023 | 1,800.00 | 1,802.05 | 1,697.15 | 1,704.60 | 1,704.60 | 935,231 |
| 19 Dec 2023 | 1,812.00 | 1,817.65 | 1,782.25 | 1,791.85 | 1,791.85 | 665,516 |
| 18 Dec 2023 | 1,840.00 | 1,842.00 | 1,800.00 | 1,808.65 | 1,808.65 | 876,824 |
| 15 Dec 2023 | 1,763.00 | 1,820.00 | 1,753.05 | 1,813.35 | 1,813.35 | 1,919,310 |
| 14 Dec 2023 | 1,730.00 | 1,757.55 | 1,721.10 | 1,749.65 | 1,749.65 | 660,902 |
| 13 Dec 2023 | 1,752.00 | 1,752.00 | 1,715.75 | 1,719.80 | 1,719.80 | 500,422 |
| 12 Dec 2023 | 1,709.90 | 1,744.95 | 1,701.05 | 1,738.30 | 1,738.30 | 1,332,079 |
| 11 Dec 2023 | 1,695.00 | 1,710.40 | 1,695.00 | 1,707.05 | 1,707.05 | 327,107 |
| 08 Dec 2023 | 1,715.00 | 1,720.00 | 1,677.00 | 1,694.85 | 1,694.85 | 843,230 |
| 07 Dec 2023 | 1,674.65 | 1,715.55 | 1,665.20 | 1,706.65 | 1,706.65 | 893,846 |
| 06 Dec 2023 | 1,682.75 | 1,684.90 | 1,659.10 | 1,668.95 | 1,668.95 | 593,405 |
| 05 Dec 2023 | 1,678.80 | 1,681.65 | 1,652.30 | 1,678.75 | 1,678.75 | 621,734 |
| 04 Dec 2023 | 1,700.00 | 1,700.00 | 1,656.90 | 1,662.85 | 1,662.85 | 619,259 |
| 01 Dec 2023 | 1,733.90 | 1,733.95 | 1,649.05 | 1,659.85 | 1,659.85 | 1,666,654 |
| 30 Nov 2023 | 1,725.00 | 1,736.70 | 1,685.95 | 1,705.55 | 1,705.55 | 17,650,692 |
| 29 Nov 2023 | 1,692.00 | 1,719.60 | 1,683.10 | 1,713.20 | 1,713.20 | 1,374,620 |
| 28 Nov 2023 | 1,728.00 | 1,728.00 | 1,680.30 | 1,683.50 | 1,683.50 | 1,494,681 |
| 24 Nov 2023 | 1,722.95 | 1,769.30 | 1,715.10 | 1,723.75 | 1,723.75 | 2,258,443 |
| 23 Nov 2023 | 1,718.00 | 1,720.75 | 1,703.80 | 1,717.55 | 1,717.55 | 632,911 |
| *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.