TATA COMMUNICATIONS LIMITED (tatacomm)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1771.2 | 1771.2 | 1770.9 | 1771.0 | 2800 |
| 2025-07-08 15:28:00 | 1771.5 | 1772.6 | 1771.5 | 1771.7 | 2450 |
| 2025-07-08 15:27:00 | 1770.3 | 1770.3 | 1770.3 | 1770.3 | 350 |
| 2025-07-08 15:26:00 | 1770.5 | 1770.6 | 1770.5 | 1770.6 | 700 |
| 2025-07-08 15:25:00 | 1769.0 | 1770.0 | 1769.0 | 1769.5 | 8750 |
| 2025-07-08 15:24:00 | 1769.3 | 1770.0 | 1768.9 | 1770.0 | 7000 |
| 2025-07-08 15:23:00 | 1770.0 | 1770.0 | 1769.0 | 1769.0 | 8050 |
| 2025-07-08 15:22:00 | 1770.0 | 1770.0 | 1769.7 | 1769.7 | 3150 |
| 2025-07-08 15:21:00 | 1770.1 | 1770.1 | 1770.0 | 1770.0 | 1050 |
| 2025-07-08 15:20:00 | 1770.0 | 1770.0 | 1770.0 | 1770.0 | 1750 |
| 2025-07-08 15:19:00 | 1771.3 | 1771.3 | 1771.3 | 1771.3 | 1400 |
| 2025-07-08 15:18:00 | 1771.8 | 1772.9 | 1771.6 | 1771.6 | 6300 |
| 2025-07-08 15:17:00 | 1770.7 | 1771.8 | 1770.7 | 1771.8 | 1750 |
| 2025-07-08 15:16:00 | 1771.0 | 1771.0 | 1771.0 | 1771.0 | 0 |
| 2025-07-08 15:15:00 | 1771.9 | 1771.9 | 1770.5 | 1771.0 | 1050 |
| 2025-07-08 15:14:00 | 1771.5 | 1771.5 | 1770.2 | 1770.2 | 3500 |
| 2025-07-08 15:13:00 | 1771.3 | 1772.0 | 1771.3 | 1772.0 | 3150 |
| 2025-07-08 15:12:00 | 1768.5 | 1770.0 | 1768.5 | 1770.0 | 2100 |
| 2025-07-08 15:11:00 | 1770.0 | 1770.0 | 1770.0 | 1770.0 | 1050 |
| 2025-07-08 15:10:00 | 1768.9 | 1770.1 | 1768.2 | 1770.0 | 16450 |
| 2025-07-08 15:09:00 | 1766.2 | 1771.0 | 1766.2 | 1771.0 | 11550 |
| 2025-07-08 15:08:00 | 1766.4 | 1766.4 | 1766.0 | 1766.0 | 700 |
| 2025-07-08 15:07:00 | 1766.5 | 1766.5 | 1766.5 | 1766.5 | 350 |
| 2025-07-08 15:06:00 | 1765.6 | 1765.6 | 1765.6 | 1765.6 | 0 |
| 2025-07-08 15:05:00 | 1766.1 | 1766.2 | 1765.6 | 1765.6 | 2100 |
| 2025-07-08 15:04:00 | 1765.8 | 1765.8 | 1765.8 | 1765.8 | 8050 |
| 2025-07-08 15:03:00 | 1766.9 | 1766.9 | 1766.9 | 1766.9 | 350 |
| 2025-07-08 15:02:00 | 1767.6 | 1767.6 | 1767.6 | 1767.6 | 350 |
| 2025-07-08 15:01:00 | 1767.9 | 1768.6 | 1767.6 | 1767.6 | 1050 |
| 2025-07-08 15:00:00 | 1767.3 | 1767.3 | 1767.3 | 1767.3 | 350 |
| 2025-07-08 14:59:00 | 1766.0 | 1766.7 | 1766.0 | 1766.7 | 2100 |
| 2025-07-08 14:58:00 | 1765.4 | 1765.4 | 1765.4 | 1765.4 | 350 |
| 2025-07-08 14:57:00 | 1764.0 | 1765.0 | 1761.7 | 1765.0 | 32550 |
| 2025-07-08 14:56:00 | 1767.8 | 1768.7 | 1767.0 | 1768.7 | 5950 |
| 2025-07-08 14:55:00 | 1767.7 | 1767.7 | 1767.7 | 1767.7 | 1750 |
| 2025-07-08 14:54:00 | 1767.4 | 1767.4 | 1767.4 | 1767.4 | 0 |
| 2025-07-08 14:53:00 | 1767.4 | 1767.4 | 1767.4 | 1767.4 | 0 |
| 2025-07-08 14:52:00 | 1767.4 | 1767.4 | 1767.4 | 1767.4 | 350 |
| 2025-07-08 14:51:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-07-08 14:50:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-07-08 14:49:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-07-08 14:48:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 0 |
| 2025-07-08 14:47:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 1050 |
| 2025-07-08 14:46:00 | 1767.0 | 1767.0 | 1767.0 | 1767.0 | 1050 |
| 2025-07-08 14:45:00 | 1765.6 | 1766.0 | 1765.6 | 1766.0 | 2450 |
| 2025-07-08 14:44:00 | 1766.0 | 1766.0 | 1766.0 | 1766.0 | 0 |
| 2025-07-08 14:43:00 | 1766.0 | 1766.0 | 1766.0 | 1766.0 | 0 |
| 2025-07-08 14:42:00 | 1766.0 | 1766.0 | 1766.0 | 1766.0 | 0 |
| 2025-07-08 14:41:00 | 1766.2 | 1766.2 | 1766.0 | 1766.0 | 1050 |
| 2025-07-08 14:40:00 | 1767.5 | 1767.5 | 1766.3 | 1767.0 | 1400 |
| 2025-07-08 14:39:00 | 1767.0 | 1768.7 | 1767.0 | 1768.3 | 2450 |
| 2025-07-08 14:38:00 | 1766.4 | 1766.4 | 1766.4 | 1766.4 | 0 |
| 2025-07-08 14:37:00 | 1766.4 | 1766.4 | 1766.4 | 1766.4 | 0 |
| 2025-07-08 14:36:00 | 1766.4 | 1766.4 | 1766.4 | 1766.4 | 350 |
| 2025-07-08 14:35:00 | 1767.1 | 1767.1 | 1767.1 | 1767.1 | 0 |
| 2025-07-08 14:34:00 | 1767.1 | 1767.1 | 1767.1 | 1767.1 | 350 |
| 2025-07-08 14:33:00 | 1765.9 | 1765.9 | 1765.9 | 1765.9 | 700 |
| 2025-07-08 14:32:00 | 1765.9 | 1765.9 | 1765.9 | 1765.9 | 1750 |
| 2025-07-08 14:31:00 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 0 |
| 2025-07-08 14:30:00 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 350 |
| 2025-07-08 14:29:00 | 1765.2 | 1765.2 | 1765.2 | 1765.2 | 0 |
| 2025-07-08 14:28:00 | 1765.2 | 1765.2 | 1765.2 | 1765.2 | 350 |
| 2025-07-08 14:27:00 | 1764.6 | 1764.6 | 1764.6 | 1764.6 | 350 |
| 2025-07-08 14:26:00 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 0 |
| 2025-07-08 14:25:00 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 0 |
| 2025-07-08 14:24:00 | 1764.5 | 1765.0 | 1764.5 | 1765.0 | 2100 |
| 2025-07-08 14:23:00 | 1764.3 | 1764.3 | 1764.3 | 1764.3 | 1400 |
| 2025-07-08 14:22:00 | 1765.3 | 1765.3 | 1765.0 | 1765.0 | 3150 |
| 2025-07-08 14:21:00 | 1763.3 | 1763.3 | 1763.3 | 1763.3 | 0 |
| 2025-07-08 14:20:00 | 1763.3 | 1763.3 | 1763.3 | 1763.3 | 0 |
| 2025-07-08 14:19:00 | 1763.3 | 1763.3 | 1763.3 | 1763.3 | 350 |
| 2025-07-08 14:18:00 | 1765.3 | 1765.3 | 1765.3 | 1765.3 | 0 |
| 2025-07-08 14:17:00 | 1765.3 | 1765.3 | 1765.3 | 1765.3 | 0 |
| 2025-07-08 14:16:00 | 1765.3 | 1765.3 | 1765.3 | 1765.3 | 350 |
| 2025-07-08 14:15:00 | 1764.4 | 1765.0 | 1764.4 | 1765.0 | 4550 |
| 2025-07-08 14:14:00 | 1762.3 | 1762.9 | 1762.3 | 1762.9 | 2100 |
| 2025-07-08 14:13:00 | 1762.4 | 1762.4 | 1762.4 | 1762.4 | 350 |
| 2025-07-08 14:12:00 | 1762.6 | 1762.6 | 1762.6 | 1762.6 | 0 |
| 2025-07-08 14:11:00 | 1762.6 | 1762.6 | 1762.6 | 1762.6 | 350 |
| 2025-07-08 14:10:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 0 |
| 2025-07-08 14:09:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 0 |
| 2025-07-08 14:08:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 0 |
| 2025-07-08 14:07:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 0 |
| 2025-07-08 14:06:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 0 |
| 2025-07-08 14:05:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 350 |
| 2025-07-08 14:04:00 | 1764.8 | 1764.8 | 1764.4 | 1764.4 | 1750 |
| 2025-07-08 14:03:00 | 1765.0 | 1765.1 | 1765.0 | 1765.1 | 1050 |
| 2025-07-08 14:02:00 | 1764.9 | 1764.9 | 1764.9 | 1764.9 | 0 |
| 2025-07-08 14:01:00 | 1764.9 | 1764.9 | 1764.9 | 1764.9 | 0 |
| 2025-07-08 14:00:00 | 1764.1 | 1764.9 | 1764.0 | 1764.9 | 1050 |
| 2025-07-08 13:59:00 | 1764.4 | 1764.4 | 1764.4 | 1764.4 | 350 |
| 2025-07-08 13:58:00 | 1764.0 | 1764.0 | 1764.0 | 1764.0 | 0 |
| 2025-07-08 13:57:00 | 1764.0 | 1764.0 | 1764.0 | 1764.0 | 1750 |
| 2025-07-08 13:56:00 | 1765.2 | 1765.2 | 1764.9 | 1764.9 | 1050 |
| 2025-07-08 13:55:00 | 1764.7 | 1764.7 | 1764.7 | 1764.7 | 0 |
| 2025-07-08 13:54:00 | 1764.7 | 1764.7 | 1764.7 | 1764.7 | 0 |
| 2025-07-08 13:53:00 | 1764.7 | 1764.7 | 1764.7 | 1764.7 | 350 |
| 2025-07-08 13:52:00 | 1765.4 | 1765.4 | 1765.4 | 1765.4 | 0 |
| 2025-07-08 13:51:00 | 1765.4 | 1765.4 | 1765.4 | 1765.4 | 700 |
| 2025-07-08 13:50:00 | 1765.5 | 1767.1 | 1765.5 | 1767.1 | 3850 |