TATA COMMUNICATIONS LIMITED (tatacomm)
TELECOM
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1763.3 | 1772.7 | 1749.0 | 1760.3 | 330400 |
| 2025-07-07 05:30:00 | 1766.4 | 1780.0 | 1763.2 | 1773.4 | 391650 |
| 2025-07-04 05:30:00 | 1776.9 | 1797.0 | 1758.2 | 1773.2 | 857500 |
| 2025-07-03 05:30:00 | 1819.0 | 1819.0 | 1770.5 | 1781.2 | 2362500 |
| 2025-07-02 05:30:00 | 1793.8 | 1824.1 | 1753.5 | 1813.7 | 3805900 |
| 2025-07-01 05:30:00 | 1691.9 | 1765.0 | 1691.9 | 1740.2 | 1139600 |
| 2025-06-30 05:30:00 | 1694.7 | 1707.8 | 1683.5 | 1697.6 | 444850 |
| 2025-06-27 05:30:00 | 1687.3 | 1707.1 | 1685.6 | 1688.0 | 420000 |
| 2025-06-26 05:30:00 | 1663.8 | 1678.0 | 1655.8 | 1669.7 | 788250 |
| 2025-06-25 05:30:00 | 1646.7 | 1676.1 | 1643.1 | 1673.5 | 853250 |
| 2025-06-24 05:30:00 | 1645.0 | 1697.0 | 1623.8 | 1650.6 | 1608750 |
| 2025-06-23 05:30:00 | 1651.0 | 1669.0 | 1637.6 | 1643.1 | 1584750 |
| 2025-06-20 05:30:00 | 1650.8 | 1664.8 | 1633.3 | 1656.6 | 587750 |
| 2025-06-19 05:30:00 | 1676.9 | 1680.0 | 1635.5 | 1647.4 | 600250 |
| 2025-06-18 05:30:00 | 1680.3 | 1692.9 | 1666.2 | 1677.1 | 322000 |
| 2025-06-17 05:30:00 | 1686.6 | 1699.0 | 1677.8 | 1683.0 | 454250 |
| 2025-06-16 05:30:00 | 1681.6 | 1695.0 | 1664.2 | 1686.9 | 242500 |
| 2025-06-13 05:30:00 | 1651.0 | 1688.8 | 1646.6 | 1682.4 | 445250 |
| 2025-06-12 05:30:00 | 1691.4 | 1705.0 | 1670.2 | 1678.8 | 553250 |
| 2025-06-11 05:30:00 | 1720.0 | 1720.0 | 1671.8 | 1691.4 | 1088000 |
| 2025-06-10 05:30:00 | 1725.0 | 1731.6 | 1710.0 | 1713.2 | 512000 |
| 2025-06-09 05:30:00 | 1694.8 | 1729.7 | 1694.8 | 1725.8 | 595750 |
| 2025-06-06 05:30:00 | 1701.0 | 1703.5 | 1687.0 | 1693.3 | 320500 |
| 2025-06-05 05:30:00 | 1674.4 | 1702.9 | 1673.8 | 1693.0 | 570500 |
| 2025-06-04 05:30:00 | 1656.5 | 1670.0 | 1631.2 | 1668.0 | 414250 |
| 2025-06-03 05:30:00 | 1650.2 | 1668.0 | 1633.5 | 1643.2 | 627500 |
| 2025-06-02 05:30:00 | 1642.2 | 1663.4 | 1638.0 | 1657.4 | 326000 |
| 2025-05-30 05:30:00 | 1685.6 | 1685.6 | 1645.8 | 1655.4 | 871750 |
| 2025-05-29 05:30:00 | 1680.8 | 1703.0 | 1680.8 | 1690.6 | 1776750 |
| 2025-05-28 05:30:00 | 1689.0 | 1698.0 | 1672.0 | 1689.0 | 1743250 |
| 2025-05-27 05:30:00 | 1679.0 | 1695.0 | 1669.1 | 1688.4 | 1366000 |
| 2025-05-26 05:30:00 | 1684.9 | 1693.7 | 1661.1 | 1690.2 | 1135250 |
| 2025-05-23 05:30:00 | 1669.2 | 1689.6 | 1669.2 | 1677.4 | 511000 |
| 2025-05-22 05:30:00 | 1677.4 | 1685.4 | 1653.0 | 1668.9 | 760250 |
| 2025-05-21 05:30:00 | 1625.0 | 1673.5 | 1625.0 | 1669.1 | 907750 |
| 2025-05-20 05:30:00 | 1661.0 | 1661.0 | 1622.0 | 1635.7 | 667000 |
| 2025-05-19 05:30:00 | 1621.9 | 1663.6 | 1619.9 | 1645.8 | 628000 |
| 2025-05-16 05:30:00 | 1618.3 | 1639.9 | 1610.2 | 1638.2 | 488750 |
| 2025-05-15 05:30:00 | 1610.0 | 1625.0 | 1598.6 | 1619.9 | 622000 |
| 2025-05-14 05:30:00 | 1568.8 | 1623.4 | 1566.8 | 1608.7 | 711750 |
| 2025-05-13 05:30:00 | 1572.1 | 1582.6 | 1559.0 | 1568.1 | 291750 |
| 2025-05-12 05:30:00 | 1554.9 | 1578.2 | 1545.6 | 1575.8 | 500250 |
| 2025-05-09 05:30:00 | 1454.3 | 1524.7 | 1454.3 | 1520.6 | 578500 |
| 2025-05-08 05:30:00 | 1547.4 | 1566.5 | 1500.5 | 1510.6 | 483250 |
| 2025-05-07 05:30:00 | 1532.8 | 1558.0 | 1530.7 | 1551.0 | 514750 |
| 2025-05-06 05:30:00 | 1603.9 | 1616.4 | 1546.8 | 1552.0 | 547750 |
| 2025-05-05 05:30:00 | 1597.9 | 1606.6 | 1562.2 | 1599.7 | 617000 |
| 2025-05-02 05:30:00 | 1559.5 | 1604.0 | 1559.5 | 1566.0 | 735750 |
| 2025-04-30 05:30:00 | 1591.3 | 1612.4 | 1576.3 | 1598.0 | 497250 |
| 2025-04-29 05:30:00 | 1589.5 | 1612.0 | 1577.0 | 1588.6 | 453000 |
| 2025-04-28 05:30:00 | 1568.7 | 1601.0 | 1565.6 | 1589.5 | 472250 |
| 2025-04-25 05:30:00 | 1624.7 | 1634.8 | 1539.0 | 1573.4 | 1234000 |
| 2025-04-24 05:30:00 | 1586.8 | 1623.2 | 1551.5 | 1609.2 | 1206250 |
| 2025-04-23 05:30:00 | 1635.1 | 1651.0 | 1577.4 | 1586.2 | 2136500 |
| 2025-04-22 05:30:00 | 1577.8 | 1615.5 | 1556.9 | 1596.7 | 2007500 |
| 2025-04-21 05:30:00 | 1559.4 | 1587.9 | 1534.0 | 1575.5 | 2267750 |
| 2025-04-17 05:30:00 | 1596.1 | 1611.6 | 1558.2 | 1563.3 | 1172250 |
| 2025-04-16 05:30:00 | 1583.4 | 1617.4 | 1583.4 | 1595.2 | 543000 |
| 2025-04-15 05:30:00 | 1559.3 | 1598.1 | 1541.6 | 1591.9 | 1196500 |
| 2025-04-11 05:30:00 | 1565.35 | 1605.0 | 1540.25 | 1561.35 | 1113750 |
| 2025-04-09 05:30:00 | 1568.0 | 1569.6 | 1531.7 | 1552.55 | 429250 |
| 2025-04-08 05:30:00 | 1561.15 | 1595.0 | 1551.65 | 1571.95 | 645250 |
| 2025-04-07 05:30:00 | 1548.0 | 1562.9 | 1480.75 | 1556.55 | 1162000 |
| 2025-04-04 05:30:00 | 1624.15 | 1634.5 | 1593.1 | 1604.4 | 768250 |
| 2025-04-03 05:30:00 | 1596.0 | 1644.9 | 1588.3 | 1636.45 | 1565250 |
| 2025-04-02 05:30:00 | 1595.25 | 1603.7 | 1568.05 | 1599.8 | 660500 |
| 2025-04-01 05:30:00 | 1580.05 | 1616.95 | 1560.0 | 1584.75 | 844000 |
| 2025-03-28 05:30:00 | 1622.6 | 1630.95 | 1584.15 | 1587.25 | 617750 |
| 2025-03-27 05:30:00 | 1613.5 | 1622.55 | 1592.95 | 1606.55 | 1691500 |
| 2025-03-26 05:30:00 | 1577.5 | 1607.9 | 1577.5 | 1603.55 | 1944750 |
| 2025-03-25 05:30:00 | 1619.85 | 1621.3 | 1576.55 | 1580.8 | 1714500 |
| 2025-03-24 05:30:00 | 1623.3 | 1630.0 | 1598.95 | 1611.7 | 1280500 |
| 2025-03-21 05:30:00 | 1614.05 | 1625.9 | 1597.0 | 1611.3 | 1125250 |
| 2025-03-20 05:30:00 | 1574.8 | 1615.45 | 1566.4 | 1607.3 | 1711750 |
| 2025-03-19 05:30:00 | 1519.95 | 1578.8 | 1519.95 | 1561.65 | 2194000 |
| 2025-03-18 05:30:00 | 1519.0 | 1525.0 | 1496.4 | 1510.05 | 818500 |
| 2025-03-17 05:30:00 | 1508.1 | 1522.2 | 1491.7 | 1506.85 | 548000 |
| 2025-03-13 05:30:00 | 1487.65 | 1528.0 | 1487.65 | 1506.4 | 852250 |
| 2025-03-12 05:30:00 | 1483.05 | 1521.8 | 1482.5 | 1509.2 | 1365750 |
| 2025-03-11 05:30:00 | 1367.0 | 1499.2 | 1367.0 | 1493.65 | 3166500 |
| 2025-03-10 05:30:00 | 1389.25 | 1402.95 | 1365.0 | 1372.85 | 602500 |
| 2025-03-07 05:30:00 | 1397.0 | 1406.2 | 1383.75 | 1389.25 | 449500 |
| 2025-03-06 05:30:00 | 1409.35 | 1417.3 | 1397.9 | 1404.9 | 481000 |
| 2025-03-05 05:30:00 | 1324.1 | 1402.95 | 1319.5 | 1397.7 | 1059000 |
| 2025-03-04 05:30:00 | 1319.85 | 1334.9 | 1297.4 | 1323.65 | 678250 |
| 2025-03-03 05:30:00 | 1356.65 | 1374.6 | 1324.35 | 1331.05 | 1085250 |
| 2025-02-28 05:30:00 | 1387.6 | 1387.6 | 1351.0 | 1359.75 | 678750 |
| 2025-02-27 05:30:00 | 1428.9 | 1428.9 | 1384.3 | 1395.65 | 2785500 |
| 2025-02-25 05:30:00 | 1445.0 | 1445.0 | 1403.1 | 1407.6 | 1217000 |
| 2025-02-24 05:30:00 | 1440.65 | 1447.9 | 1415.6 | 1442.0 | 1917250 |
| 2025-02-21 05:30:00 | 1491.85 | 1496.0 | 1443.75 | 1452.65 | 1154000 |
| 2025-02-20 05:30:00 | 1493.7 | 1510.85 | 1478.35 | 1490.3 | 464250 |
| 2025-02-19 05:30:00 | 1486.85 | 1518.5 | 1473.45 | 1504.95 | 500250 |
| 2025-02-18 05:30:00 | 1515.0 | 1517.4 | 1471.35 | 1493.65 | 469500 |
| 2025-02-17 05:30:00 | 1505.0 | 1536.45 | 1484.9 | 1513.4 | 673250 |
| 2025-02-14 05:30:00 | 1557.75 | 1557.75 | 1488.0 | 1506.5 | 624500 |
| 2025-02-13 05:30:00 | 1542.95 | 1558.85 | 1522.35 | 1525.9 | 384250 |
| 2025-02-12 05:30:00 | 1527.0 | 1538.4 | 1482.25 | 1526.2 | 617250 |
| 2025-02-11 05:30:00 | 1575.0 | 1575.0 | 1518.0 | 1529.0 | 559750 |
| 2025-02-10 05:30:00 | 1584.1 | 1628.3 | 1567.2 | 1575.5 | 534750 |