TATA COMMUNICATIONS LIMITED (tatacomm)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1636.3 | 1637.2 | 1633.3 | 1633.3 | 6000 |
| 2025-05-20 15:28:00 | 1636.0 | 1636.5 | 1635.6 | 1635.7 | 2500 |
| 2025-05-20 15:27:00 | 1635.7 | 1636.6 | 1635.2 | 1635.2 | 10500 |
| 2025-05-20 15:26:00 | 1637.6 | 1637.6 | 1635.7 | 1635.7 | 23000 |
| 2025-05-20 15:25:00 | 1637.1 | 1637.6 | 1637.1 | 1637.3 | 5000 |
| 2025-05-20 15:24:00 | 1636.8 | 1637.3 | 1635.0 | 1636.7 | 13250 |
| 2025-05-20 15:23:00 | 1637.0 | 1637.3 | 1635.7 | 1637.2 | 10250 |
| 2025-05-20 15:22:00 | 1636.9 | 1637.0 | 1636.3 | 1636.6 | 3750 |
| 2025-05-20 15:21:00 | 1636.4 | 1637.5 | 1635.9 | 1636.9 | 12500 |
| 2025-05-20 15:20:00 | 1637.1 | 1637.1 | 1635.9 | 1636.4 | 3000 |
| 2025-05-20 15:19:00 | 1636.7 | 1637.2 | 1635.2 | 1637.2 | 12750 |
| 2025-05-20 15:18:00 | 1636.3 | 1637.3 | 1635.4 | 1636.8 | 6250 |
| 2025-05-20 15:17:00 | 1637.9 | 1639.4 | 1636.1 | 1636.8 | 13000 |
| 2025-05-20 15:16:00 | 1636.6 | 1637.9 | 1636.2 | 1637.9 | 13500 |
| 2025-05-20 15:15:00 | 1636.5 | 1636.9 | 1635.2 | 1636.6 | 4500 |
| 2025-05-20 15:14:00 | 1636.7 | 1636.7 | 1636.5 | 1636.5 | 750 |
| 2025-05-20 15:13:00 | 1636.0 | 1636.7 | 1636.0 | 1636.7 | 4000 |
| 2025-05-20 15:12:00 | 1635.5 | 1636.0 | 1635.5 | 1636.0 | 750 |
| 2025-05-20 15:11:00 | 1635.5 | 1635.5 | 1635.5 | 1635.5 | 1750 |
| 2025-05-20 15:10:00 | 1635.2 | 1635.2 | 1634.9 | 1635.2 | 1000 |
| 2025-05-20 15:09:00 | 1634.5 | 1635.2 | 1634.5 | 1635.2 | 2000 |
| 2025-05-20 15:08:00 | 1634.8 | 1634.9 | 1634.2 | 1634.5 | 6000 |
| 2025-05-20 15:07:00 | 1634.2 | 1635.0 | 1632.6 | 1635.0 | 10500 |
| 2025-05-20 15:06:00 | 1634.2 | 1634.4 | 1633.8 | 1634.2 | 3500 |
| 2025-05-20 15:05:00 | 1633.1 | 1634.2 | 1633.1 | 1634.2 | 1000 |
| 2025-05-20 15:04:00 | 1633.0 | 1633.1 | 1632.8 | 1633.1 | 8000 |
| 2025-05-20 15:03:00 | 1631.9 | 1633.1 | 1631.2 | 1633.0 | 14000 |
| 2025-05-20 15:02:00 | 1631.7 | 1632.9 | 1631.7 | 1631.9 | 1250 |
| 2025-05-20 15:01:00 | 1631.5 | 1632.4 | 1630.9 | 1631.7 | 5500 |
| 2025-05-20 15:00:00 | 1630.3 | 1631.5 | 1630.3 | 1631.5 | 2000 |
| 2025-05-20 14:59:00 | 1630.5 | 1630.5 | 1630.4 | 1630.4 | 500 |
| 2025-05-20 14:58:00 | 1631.0 | 1631.0 | 1630.5 | 1630.5 | 2000 |
| 2025-05-20 14:57:00 | 1630.4 | 1630.6 | 1630.3 | 1630.6 | 8500 |
| 2025-05-20 14:56:00 | 1631.1 | 1631.1 | 1629.0 | 1630.4 | 27750 |
| 2025-05-20 14:55:00 | 1631.4 | 1631.4 | 1630.5 | 1631.1 | 2000 |
| 2025-05-20 14:54:00 | 1632.2 | 1632.2 | 1631.4 | 1631.4 | 1000 |
| 2025-05-20 14:53:00 | 1632.9 | 1632.9 | 1632.2 | 1632.2 | 1500 |
| 2025-05-20 14:52:00 | 1632.9 | 1632.9 | 1632.9 | 1632.9 | 250 |
| 2025-05-20 14:51:00 | 1634.9 | 1634.9 | 1632.9 | 1632.9 | 1000 |
| 2025-05-20 14:50:00 | 1634.0 | 1635.0 | 1634.0 | 1634.9 | 3250 |
| 2025-05-20 14:49:00 | 1633.0 | 1633.3 | 1633.0 | 1633.3 | 500 |
| 2025-05-20 14:48:00 | 1631.8 | 1633.0 | 1631.8 | 1633.0 | 500 |
| 2025-05-20 14:47:00 | 1631.5 | 1631.8 | 1631.5 | 1631.8 | 500 |
| 2025-05-20 14:46:00 | 1631.0 | 1632.0 | 1631.0 | 1631.7 | 1500 |
| 2025-05-20 14:45:00 | 1630.3 | 1631.0 | 1630.3 | 1631.0 | 500 |
| 2025-05-20 14:44:00 | 1631.2 | 1631.6 | 1630.3 | 1630.3 | 2000 |
| 2025-05-20 14:43:00 | 1630.7 | 1631.2 | 1630.7 | 1631.2 | 500 |
| 2025-05-20 14:42:00 | 1630.6 | 1630.8 | 1630.3 | 1630.7 | 9250 |
| 2025-05-20 14:41:00 | 1630.5 | 1631.2 | 1630.3 | 1630.5 | 9250 |
| 2025-05-20 14:40:00 | 1632.5 | 1632.5 | 1630.5 | 1630.6 | 1000 |
| 2025-05-20 14:39:00 | 1631.6 | 1632.5 | 1631.4 | 1632.5 | 4250 |
| 2025-05-20 14:38:00 | 1629.2 | 1630.0 | 1629.2 | 1629.9 | 500 |
| 2025-05-20 14:37:00 | 1628.7 | 1629.2 | 1628.7 | 1629.2 | 750 |
| 2025-05-20 14:36:00 | 1629.0 | 1629.0 | 1628.7 | 1628.7 | 250 |
| 2025-05-20 14:35:00 | 1627.6 | 1629.0 | 1627.6 | 1629.0 | 250 |
| 2025-05-20 14:34:00 | 1627.6 | 1627.6 | 1627.6 | 1627.6 | 0 |
| 2025-05-20 14:33:00 | 1626.8 | 1627.6 | 1626.8 | 1627.6 | 250 |
| 2025-05-20 14:32:00 | 1627.1 | 1627.1 | 1626.8 | 1626.8 | 250 |
| 2025-05-20 14:31:00 | 1627.0 | 1627.2 | 1627.0 | 1627.1 | 1500 |
| 2025-05-20 14:30:00 | 1627.3 | 1627.3 | 1627.0 | 1627.0 | 500 |
| 2025-05-20 14:29:00 | 1627.3 | 1627.3 | 1627.3 | 1627.3 | 0 |
| 2025-05-20 14:28:00 | 1624.7 | 1627.3 | 1624.4 | 1627.3 | 1250 |
| 2025-05-20 14:27:00 | 1627.9 | 1627.9 | 1625.0 | 1625.0 | 750 |
| 2025-05-20 14:26:00 | 1626.8 | 1627.9 | 1626.8 | 1627.9 | 1500 |
| 2025-05-20 14:25:00 | 1625.3 | 1626.0 | 1625.3 | 1625.9 | 1250 |
| 2025-05-20 14:24:00 | 1623.7 | 1625.7 | 1623.7 | 1625.3 | 3250 |
| 2025-05-20 14:23:00 | 1625.2 | 1626.2 | 1623.7 | 1623.7 | 3250 |
| 2025-05-20 14:22:00 | 1622.0 | 1625.9 | 1622.0 | 1625.9 | 17250 |
| 2025-05-20 14:21:00 | 1624.0 | 1625.7 | 1623.2 | 1625.0 | 5500 |
| 2025-05-20 14:20:00 | 1625.0 | 1626.0 | 1624.0 | 1624.0 | 1750 |
| 2025-05-20 14:19:00 | 1625.0 | 1625.0 | 1625.0 | 1625.0 | 0 |
| 2025-05-20 14:18:00 | 1625.0 | 1625.0 | 1625.0 | 1625.0 | 0 |
| 2025-05-20 14:17:00 | 1625.0 | 1625.0 | 1625.0 | 1625.0 | 250 |
| 2025-05-20 14:16:00 | 1625.4 | 1626.6 | 1624.5 | 1625.1 | 5500 |
| 2025-05-20 14:15:00 | 1625.4 | 1627.1 | 1625.3 | 1626.9 | 3250 |
| 2025-05-20 14:14:00 | 1623.0 | 1625.4 | 1622.8 | 1625.4 | 3000 |
| 2025-05-20 14:13:00 | 1622.8 | 1623.0 | 1622.3 | 1623.0 | 500 |
| 2025-05-20 14:12:00 | 1623.0 | 1623.0 | 1622.8 | 1622.8 | 1250 |
| 2025-05-20 14:11:00 | 1623.1 | 1623.1 | 1623.0 | 1623.0 | 250 |
| 2025-05-20 14:10:00 | 1623.8 | 1623.8 | 1623.1 | 1623.1 | 750 |
| 2025-05-20 14:09:00 | 1624.5 | 1624.5 | 1624.5 | 1624.5 | 0 |
| 2025-05-20 14:08:00 | 1624.5 | 1624.5 | 1624.5 | 1624.5 | 500 |
| 2025-05-20 14:07:00 | 1625.0 | 1625.0 | 1624.5 | 1624.5 | 250 |
| 2025-05-20 14:06:00 | 1626.0 | 1626.0 | 1625.0 | 1625.0 | 250 |
| 2025-05-20 14:05:00 | 1627.3 | 1627.3 | 1626.0 | 1626.0 | 500 |
| 2025-05-20 14:04:00 | 1629.0 | 1629.0 | 1627.3 | 1627.3 | 500 |
| 2025-05-20 14:03:00 | 1630.2 | 1630.2 | 1629.0 | 1629.0 | 250 |
| 2025-05-20 14:02:00 | 1630.2 | 1630.2 | 1630.2 | 1630.2 | 0 |
| 2025-05-20 14:01:00 | 1630.2 | 1630.2 | 1630.2 | 1630.2 | 0 |
| 2025-05-20 14:00:00 | 1630.6 | 1630.6 | 1630.2 | 1630.2 | 250 |
| 2025-05-20 13:59:00 | 1631.2 | 1631.2 | 1630.6 | 1630.6 | 500 |
| 2025-05-20 13:58:00 | 1631.2 | 1631.2 | 1631.2 | 1631.2 | 0 |
| 2025-05-20 13:57:00 | 1631.2 | 1631.2 | 1631.2 | 1631.2 | 0 |
| 2025-05-20 13:56:00 | 1628.8 | 1631.2 | 1628.8 | 1631.2 | 250 |
| 2025-05-20 13:55:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |
| 2025-05-20 13:54:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |
| 2025-05-20 13:53:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |
| 2025-05-20 13:52:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |
| 2025-05-20 13:51:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |
| 2025-05-20 13:50:00 | 1628.8 | 1628.8 | 1628.8 | 1628.8 | 0 |