TATA COMMUNICATIONS LIMITED (tatacomm)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1569.7 | 1570.6 | 1564.8 | 1564.8 | 6750 |
| 2025-04-25 15:28:00 | 1570.8 | 1571.9 | 1569.2 | 1569.7 | 5500 |
| 2025-04-25 15:27:00 | 1573.5 | 1573.5 | 1570.8 | 1570.8 | 7000 |
| 2025-04-25 15:26:00 | 1573.6 | 1574.0 | 1572.9 | 1573.5 | 12250 |
| 2025-04-25 15:25:00 | 1573.7 | 1573.7 | 1573.4 | 1573.6 | 3250 |
| 2025-04-25 15:24:00 | 1573.3 | 1573.6 | 1572.6 | 1573.6 | 15250 |
| 2025-04-25 15:23:00 | 1573.6 | 1573.6 | 1572.5 | 1573.3 | 13500 |
| 2025-04-25 15:22:00 | 1573.7 | 1573.7 | 1573.6 | 1573.6 | 4000 |
| 2025-04-25 15:21:00 | 1573.7 | 1573.7 | 1573.2 | 1573.7 | 8750 |
| 2025-04-25 15:20:00 | 1573.0 | 1573.7 | 1572.8 | 1573.5 | 6750 |
| 2025-04-25 15:19:00 | 1575.0 | 1575.0 | 1573.3 | 1573.3 | 3500 |
| 2025-04-25 15:18:00 | 1573.9 | 1574.3 | 1573.2 | 1574.3 | 4500 |
| 2025-04-25 15:17:00 | 1573.8 | 1573.9 | 1573.8 | 1573.9 | 1500 |
| 2025-04-25 15:16:00 | 1573.2 | 1573.8 | 1573.2 | 1573.8 | 9000 |
| 2025-04-25 15:15:00 | 1574.1 | 1574.3 | 1573.2 | 1573.2 | 3750 |
| 2025-04-25 15:14:00 | 1574.2 | 1574.2 | 1574.2 | 1574.2 | 750 |
| 2025-04-25 15:13:00 | 1574.6 | 1574.6 | 1573.3 | 1574.2 | 5750 |
| 2025-04-25 15:12:00 | 1575.3 | 1575.5 | 1574.0 | 1574.6 | 5250 |
| 2025-04-25 15:11:00 | 1576.1 | 1576.1 | 1575.9 | 1575.9 | 1250 |
| 2025-04-25 15:10:00 | 1576.1 | 1576.1 | 1576.1 | 1576.1 | 0 |
| 2025-04-25 15:09:00 | 1575.6 | 1576.1 | 1575.6 | 1576.1 | 750 |
| 2025-04-25 15:08:00 | 1575.4 | 1575.7 | 1575.0 | 1575.6 | 2000 |
| 2025-04-25 15:07:00 | 1576.2 | 1576.2 | 1575.5 | 1575.5 | 1000 |
| 2025-04-25 15:06:00 | 1576.8 | 1577.8 | 1576.2 | 1576.2 | 3000 |
| 2025-04-25 15:05:00 | 1577.5 | 1577.5 | 1576.8 | 1576.8 | 1500 |
| 2025-04-25 15:04:00 | 1578.0 | 1578.1 | 1577.5 | 1577.5 | 1500 |
| 2025-04-25 15:03:00 | 1573.5 | 1578.0 | 1573.5 | 1578.0 | 5500 |
| 2025-04-25 15:02:00 | 1572.3 | 1573.5 | 1572.3 | 1573.5 | 1250 |
| 2025-04-25 15:01:00 | 1573.0 | 1573.0 | 1572.3 | 1572.3 | 250 |
| 2025-04-25 15:00:00 | 1573.0 | 1573.8 | 1572.8 | 1573.0 | 3500 |
| 2025-04-25 14:59:00 | 1572.7 | 1573.0 | 1572.7 | 1573.0 | 750 |
| 2025-04-25 14:58:00 | 1573.0 | 1574.1 | 1572.7 | 1572.7 | 1000 |
| 2025-04-25 14:57:00 | 1573.0 | 1573.0 | 1573.0 | 1573.0 | 500 |
| 2025-04-25 14:56:00 | 1573.4 | 1574.4 | 1573.3 | 1573.3 | 1500 |
| 2025-04-25 14:55:00 | 1573.3 | 1573.4 | 1573.3 | 1573.4 | 1000 |
| 2025-04-25 14:54:00 | 1574.0 | 1574.0 | 1573.3 | 1573.3 | 1500 |
| 2025-04-25 14:53:00 | 1574.0 | 1574.0 | 1574.0 | 1574.0 | 0 |
| 2025-04-25 14:52:00 | 1573.1 | 1574.0 | 1573.1 | 1574.0 | 1000 |
| 2025-04-25 14:51:00 | 1573.1 | 1573.5 | 1573.1 | 1573.1 | 1250 |
| 2025-04-25 14:50:00 | 1572.8 | 1573.1 | 1572.8 | 1573.1 | 750 |
| 2025-04-25 14:49:00 | 1570.6 | 1572.8 | 1570.6 | 1572.8 | 1250 |
| 2025-04-25 14:48:00 | 1570.9 | 1570.9 | 1570.6 | 1570.6 | 750 |
| 2025-04-25 14:47:00 | 1571.1 | 1571.1 | 1570.9 | 1570.9 | 750 |
| 2025-04-25 14:46:00 | 1571.9 | 1571.9 | 1570.9 | 1570.9 | 3250 |
| 2025-04-25 14:45:00 | 1572.5 | 1573.0 | 1571.9 | 1571.9 | 1000 |
| 2025-04-25 14:44:00 | 1572.5 | 1572.5 | 1572.5 | 1572.5 | 0 |
| 2025-04-25 14:43:00 | 1573.0 | 1573.0 | 1572.5 | 1572.5 | 250 |
| 2025-04-25 14:42:00 | 1572.4 | 1573.1 | 1572.4 | 1573.0 | 2000 |
| 2025-04-25 14:41:00 | 1572.1 | 1572.4 | 1572.1 | 1572.4 | 750 |
| 2025-04-25 14:40:00 | 1572.9 | 1573.5 | 1572.1 | 1572.1 | 11500 |
| 2025-04-25 14:39:00 | 1573.0 | 1573.0 | 1573.0 | 1573.0 | 250 |
| 2025-04-25 14:38:00 | 1571.9 | 1573.0 | 1571.9 | 1573.0 | 750 |
| 2025-04-25 14:37:00 | 1571.9 | 1571.9 | 1571.9 | 1571.9 | 0 |
| 2025-04-25 14:36:00 | 1572.5 | 1572.5 | 1571.9 | 1571.9 | 750 |
| 2025-04-25 14:35:00 | 1571.0 | 1572.5 | 1571.0 | 1572.5 | 1500 |
| 2025-04-25 14:34:00 | 1571.0 | 1571.0 | 1571.0 | 1571.0 | 0 |
| 2025-04-25 14:33:00 | 1571.6 | 1571.6 | 1571.0 | 1571.0 | 1500 |
| 2025-04-25 14:32:00 | 1571.4 | 1572.2 | 1570.9 | 1571.6 | 5500 |
| 2025-04-25 14:31:00 | 1573.5 | 1573.5 | 1571.4 | 1571.4 | 500 |
| 2025-04-25 14:30:00 | 1573.0 | 1573.7 | 1573.0 | 1573.5 | 500 |
| 2025-04-25 14:29:00 | 1573.9 | 1573.9 | 1571.7 | 1573.0 | 1000 |
| 2025-04-25 14:28:00 | 1573.9 | 1573.9 | 1573.9 | 1573.9 | 0 |
| 2025-04-25 14:27:00 | 1573.9 | 1573.9 | 1573.9 | 1573.9 | 0 |
| 2025-04-25 14:26:00 | 1574.0 | 1575.3 | 1573.9 | 1573.9 | 750 |
| 2025-04-25 14:25:00 | 1575.0 | 1575.6 | 1574.1 | 1574.1 | 500 |
| 2025-04-25 14:24:00 | 1576.0 | 1576.0 | 1573.6 | 1575.0 | 1500 |
| 2025-04-25 14:23:00 | 1576.0 | 1577.4 | 1576.0 | 1576.0 | 2250 |
| 2025-04-25 14:22:00 | 1575.6 | 1576.0 | 1575.4 | 1576.0 | 500 |
| 2025-04-25 14:21:00 | 1575.6 | 1575.6 | 1575.6 | 1575.6 | 0 |
| 2025-04-25 14:20:00 | 1575.7 | 1575.8 | 1575.0 | 1575.6 | 1000 |
| 2025-04-25 14:19:00 | 1575.6 | 1575.7 | 1575.6 | 1575.7 | 1750 |
| 2025-04-25 14:18:00 | 1575.2 | 1575.6 | 1575.2 | 1575.6 | 250 |
| 2025-04-25 14:17:00 | 1575.6 | 1575.6 | 1575.1 | 1575.2 | 1000 |
| 2025-04-25 14:16:00 | 1571.9 | 1576.4 | 1571.9 | 1575.6 | 1750 |
| 2025-04-25 14:15:00 | 1573.0 | 1573.0 | 1571.1 | 1571.9 | 2500 |
| 2025-04-25 14:14:00 | 1570.9 | 1573.0 | 1570.9 | 1573.0 | 1250 |
| 2025-04-25 14:13:00 | 1570.0 | 1570.9 | 1570.0 | 1570.9 | 750 |
| 2025-04-25 14:12:00 | 1574.7 | 1574.7 | 1569.5 | 1570.0 | 5750 |
| 2025-04-25 14:11:00 | 1573.3 | 1574.7 | 1573.3 | 1574.7 | 750 |
| 2025-04-25 14:10:00 | 1573.7 | 1573.7 | 1573.3 | 1573.3 | 250 |
| 2025-04-25 14:09:00 | 1576.7 | 1576.7 | 1573.7 | 1573.7 | 1000 |
| 2025-04-25 14:08:00 | 1577.6 | 1578.0 | 1576.7 | 1576.7 | 1250 |
| 2025-04-25 14:07:00 | 1580.7 | 1580.7 | 1577.2 | 1577.6 | 1500 |
| 2025-04-25 14:06:00 | 1581.5 | 1581.6 | 1581.0 | 1581.6 | 1750 |
| 2025-04-25 14:05:00 | 1581.0 | 1581.0 | 1581.0 | 1581.0 | 250 |
| 2025-04-25 14:04:00 | 1582.9 | 1582.9 | 1581.0 | 1581.0 | 500 |
| 2025-04-25 14:03:00 | 1582.7 | 1583.2 | 1582.7 | 1582.9 | 1500 |
| 2025-04-25 14:02:00 | 1583.6 | 1583.6 | 1582.7 | 1582.7 | 3500 |
| 2025-04-25 14:01:00 | 1583.6 | 1583.6 | 1583.6 | 1583.6 | 750 |
| 2025-04-25 14:00:00 | 1583.9 | 1584.4 | 1583.6 | 1583.6 | 3000 |
| 2025-04-25 13:59:00 | 1583.0 | 1583.9 | 1582.5 | 1583.9 | 3000 |
| 2025-04-25 13:58:00 | 1581.7 | 1582.3 | 1581.7 | 1582.3 | 250 |
| 2025-04-25 13:57:00 | 1581.7 | 1581.7 | 1581.7 | 1581.7 | 250 |
| 2025-04-25 13:56:00 | 1581.8 | 1581.8 | 1581.8 | 1581.8 | 0 |
| 2025-04-25 13:55:00 | 1582.1 | 1582.5 | 1581.7 | 1581.8 | 2500 |
| 2025-04-25 13:54:00 | 1582.0 | 1582.0 | 1582.0 | 1582.0 | 0 |
| 2025-04-25 13:53:00 | 1581.0 | 1582.0 | 1581.0 | 1582.0 | 500 |
| 2025-04-25 13:52:00 | 1584.2 | 1584.2 | 1581.0 | 1581.0 | 250 |
| 2025-04-25 13:51:00 | 1583.3 | 1584.6 | 1583.1 | 1584.2 | 14000 |
| 2025-04-25 13:50:00 | 1582.0 | 1583.4 | 1581.4 | 1583.3 | 6500 |