BSE - Delayed Quote • INR
Tata Consultancy Services Limited (TCS.BO)
At close: April 25 at 3:57 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3,814.20 | 3,872.00 | 3,807.80 | 3,851.85 | 3,851.85 | 86,420 |
| Apr 24, 2024 | 3,890.00 | 3,896.00 | 3,824.15 | 3,831.25 | 3,831.25 | 38,530 |
| Apr 23, 2024 | 3,880.00 | 3,894.90 | 3,861.40 | 3,874.20 | 3,874.20 | 61,696 |
| Apr 22, 2024 | 3,828.60 | 3,879.35 | 3,815.50 | 3,865.45 | 3,865.45 | 51,988 |
| Apr 19, 2024 | 3,840.60 | 3,851.80 | 3,801.00 | 3,827.45 | 3,827.45 | 223,097 |
| Apr 18, 2024 | 3,889.75 | 3,936.00 | 3,851.00 | 3,863.50 | 3,863.50 | 65,782 |
| Apr 16, 2024 | 3,909.00 | 3,928.10 | 3,863.65 | 3,872.30 | 3,872.30 | 163,353 |
| Apr 15, 2024 | 3,995.00 | 4,063.00 | 3,920.00 | 3,941.65 | 3,941.65 | 104,649 |
| Apr 12, 2024 | 3,982.50 | 4,013.25 | 3,948.00 | 4,000.30 | 4,000.30 | 179,585 |
| Apr 10, 2024 | 3,950.05 | 3,989.30 | 3,916.60 | 3,982.55 | 3,982.55 | 109,590 |
| Apr 9, 2024 | 3,980.00 | 4,015.05 | 3,925.10 | 3,947.15 | 3,947.15 | 81,107 |
| Apr 8, 2024 | 3,980.00 | 4,030.00 | 3,960.10 | 3,972.70 | 3,972.70 | 90,377 |
| Apr 5, 2024 | 3,980.00 | 4,001.90 | 3,959.50 | 3,979.55 | 3,979.55 | 93,066 |
| Apr 4, 2024 | 3,970.05 | 4,027.30 | 3,936.00 | 4,003.05 | 4,003.05 | 42,264 |
| Apr 3, 2024 | 3,859.55 | 3,981.20 | 3,855.70 | 3,947.25 | 3,947.25 | 62,264 |
| Apr 2, 2024 | 3,889.95 | 3,905.50 | 3,875.00 | 3,882.60 | 3,882.60 | 44,046 |
| Apr 1, 2024 | 3,900.00 | 3,932.00 | 3,886.60 | 3,915.25 | 3,915.25 | 58,865 |
| Mar 28, 2024 | 3,856.45 | 3,914.65 | 3,840.50 | 3,883.55 | 3,883.55 | 80,498 |
| Mar 27, 2024 | 3,896.95 | 3,896.95 | 3,828.55 | 3,837.50 | 3,837.50 | 71,441 |
| Mar 26, 2024 | 3,897.55 | 3,946.00 | 3,872.00 | 3,877.10 | 3,877.10 | 203,863 |
| Mar 22, 2024 | 3,899.00 | 3,938.40 | 3,856.00 | 3,913.10 | 3,913.10 | 275,926 |
| Mar 21, 2024 | 3,985.40 | 4,008.45 | 3,948.85 | 3,974.05 | 3,974.05 | 64,927 |
| Mar 20, 2024 | 3,986.00 | 4,018.00 | 3,960.50 | 3,970.45 | 3,970.45 | 136,936 |
| Mar 19, 2024 | 4,055.65 | 4,055.70 | 3,965.90 | 3,977.55 | 3,977.55 | 25,582,190 |
| Mar 18, 2024 | 4,217.50 | 4,254.45 | 4,116.70 | 4,144.75 | 4,144.75 | 39,490 |
| Mar 15, 2024 | 4,202.85 | 4,238.80 | 4,177.00 | 4,217.50 | 4,217.50 | 106,409 |
| Mar 14, 2024 | 4,143.05 | 4,213.70 | 4,086.80 | 4,207.15 | 4,207.15 | 50,198 |
| Mar 13, 2024 | 4,200.05 | 4,241.05 | 4,132.80 | 4,148.40 | 4,148.40 | 46,250 |
| Mar 12, 2024 | 4,117.30 | 4,229.30 | 4,117.30 | 4,191.35 | 4,191.35 | 99,915 |
| Mar 11, 2024 | 4,080.35 | 4,153.05 | 4,080.35 | 4,121.50 | 4,121.50 | 105,726 |
| Mar 7, 2024 | 4,060.10 | 4,124.00 | 4,039.00 | 4,110.10 | 4,110.10 | 227,716 |
| Mar 6, 2024 | 4,016.15 | 4,071.95 | 3,959.35 | 4,065.30 | 4,065.30 | 70,501 |
| Mar 5, 2024 | 4,060.00 | 4,062.00 | 3,980.50 | 4,011.35 | 4,011.35 | 120,472 |
| Mar 4, 2024 | 4,095.45 | 4,114.10 | 4,075.45 | 4,081.60 | 4,081.60 | 108,134 |
| Mar 1, 2024 | 4,095.40 | 4,139.90 | 4,087.85 | 4,096.30 | 4,096.30 | 120,954 |
| Feb 29, 2024 | 4,100.00 | 4,138.00 | 4,068.80 | 4,092.15 | 4,092.15 | 30,529 |
| Feb 28, 2024 | 4,103.00 | 4,154.25 | 4,091.30 | 4,116.40 | 4,116.40 | 33,404 |
| Feb 27, 2024 | 3,999.80 | 4,124.65 | 3,997.05 | 4,102.80 | 4,102.80 | 334,830 |
| Feb 26, 2024 | 4,039.00 | 4,050.85 | 3,983.30 | 4,000.40 | 4,000.40 | 19,901 |
| Feb 23, 2024 | 4,121.05 | 4,128.95 | 4,045.50 | 4,051.95 | 4,051.95 | 171,593 |
| Feb 22, 2024 | 3,968.35 | 4,093.80 | 3,968.35 | 4,086.45 | 4,086.45 | 31,762 |
| Feb 21, 2024 | 4,018.85 | 4,063.00 | 3,980.00 | 3,989.30 | 3,989.30 | 24,380 |
| Feb 20, 2024 | 4,089.90 | 4,098.85 | 4,011.10 | 4,029.95 | 4,029.95 | 30,284 |
| Feb 19, 2024 | 4,119.15 | 4,121.65 | 4,055.10 | 4,101.60 | 4,101.60 | 56,840 |
| Feb 16, 2024 | 4,112.05 | 4,147.00 | 4,100.90 | 4,129.20 | 4,129.20 | 132,816 |
| Feb 15, 2024 | 4,122.30 | 4,145.00 | 4,081.70 | 4,102.00 | 4,102.00 | 39,303 |
| Feb 14, 2024 | 4,102.05 | 4,114.50 | 4,049.55 | 4,101.00 | 4,101.00 | 15,211 |
| Feb 13, 2024 | 4,120.05 | 4,169.35 | 4,082.40 | 4,149.15 | 4,149.15 | 21,924 |
| Feb 12, 2024 | 4,130.90 | 4,159.35 | 4,106.10 | 4,119.05 | 4,119.05 | 57,361 |
| Feb 9, 2024 | 4,130.00 | 4,184.55 | 4,098.40 | 4,134.25 | 4,134.25 | 202,275 |
| Feb 8, 2024 | 4,090.00 | 4,157.60 | 4,085.75 | 4,135.55 | 4,135.55 | 39,399 |
| Feb 7, 2024 | 4,140.15 | 4,156.05 | 4,072.85 | 4,083.20 | 4,083.20 | 271,054 |
| Feb 6, 2024 | 4,000.00 | 4,149.75 | 3,987.10 | 4,133.45 | 4,133.45 | 107,328 |
| Feb 5, 2024 | 3,973.60 | 4,020.00 | 3,960.45 | 3,972.75 | 3,972.75 | 126,912 |
| Feb 2, 2024 | 3,860.00 | 3,982.05 | 3,860.00 | 3,966.35 | 3,966.35 | 178,429 |
| Feb 1, 2024 | 3,816.20 | 3,904.70 | 3,805.00 | 3,851.45 | 3,851.45 | 780,437 |
| Jan 31, 2024 | 3,804.15 | 3,834.90 | 3,797.00 | 3,814.75 | 3,814.75 | 32,384 |
| Jan 30, 2024 | 3,801.50 | 3,845.75 | 3,786.00 | 3,799.10 | 3,799.10 | 272,018 |
| Jan 29, 2024 | 3,807.85 | 3,820.50 | 3,782.00 | 3,801.35 | 3,801.35 | 251,247 |
| Jan 25, 2024 | 3,836.80 | 3,855.00 | 3,780.00 | 3,808.20 | 3,808.20 | 1,089,054 |
| Jan 24, 2024 | 3,862.20 | 3,881.40 | 3,805.00 | 3,848.00 | 3,848.00 | 408,405 |
| Jan 23, 2024 | 3,900.00 | 3,933.00 | 3,844.25 | 3,861.90 | 3,861.90 | 51,991 |
| Jan 19, 2024 | 27.00 Dividend | |||||
| Jan 19, 2024 | 3,930.00 | 3,963.00 | 3,917.40 | 3,942.25 | 3,942.25 | 562,002 |
| Jan 17, 2024 | 3,835.85 | 3,910.00 | 3,818.10 | 3,884.15 | 3,884.15 | 41,328 |
| Jan 16, 2024 | 3,902.25 | 3,902.25 | 3,855.25 | 3,861.00 | 3,861.00 | 25,447 |
| Jan 15, 2024 | 3,952.45 | 3,965.00 | 3,885.00 | 3,902.40 | 3,902.40 | 89,116 |
| Jan 12, 2024 | 3,843.95 | 3,905.75 | 3,820.60 | 3,881.70 | 3,881.70 | 1,168,288 |
| Jan 11, 2024 | 3,723.00 | 3,772.00 | 3,708.00 | 3,736.20 | 3,736.20 | 205,186 |
| Jan 10, 2024 | 3,690.15 | 3,730.00 | 3,688.00 | 3,713.70 | 3,713.70 | 99,268 |
| Jan 9, 2024 | 3,718.85 | 3,752.10 | 3,683.15 | 3,690.15 | 3,690.15 | 87,204 |
| Jan 8, 2024 | 3,737.75 | 3,738.15 | 3,671.05 | 3,677.70 | 3,677.70 | 26,313 |
| Jan 5, 2024 | 3,671.20 | 3,746.90 | 3,671.20 | 3,737.75 | 3,737.75 | 226,503 |
| Jan 4, 2024 | 3,700.00 | 3,719.15 | 3,651.55 | 3,667.00 | 3,667.00 | 113,458 |
| Jan 3, 2024 | 3,770.00 | 3,770.00 | 3,688.20 | 3,691.55 | 3,691.55 | 101,894 |
| Jan 2, 2024 | 3,814.40 | 3,814.40 | 3,766.45 | 3,783.25 | 3,783.25 | 28,298 |
| Jan 1, 2024 | 3,792.00 | 3,831.90 | 3,772.80 | 3,810.60 | 3,810.60 | 68,853 |
| Dec 29, 2023 | 3,797.85 | 3,822.95 | 3,766.05 | 3,794.95 | 3,794.95 | 105,711 |
| Dec 28, 2023 | 3,822.10 | 3,838.25 | 3,793.75 | 3,801.05 | 3,801.05 | 29,256 |
| Dec 27, 2023 | 3,795.55 | 3,818.00 | 3,768.10 | 3,810.80 | 3,810.80 | 28,290 |
| Dec 26, 2023 | 3,780.10 | 3,833.85 | 3,780.10 | 3,794.60 | 3,794.60 | 70,216 |
| Dec 22, 2023 | 3,796.30 | 3,845.95 | 3,762.70 | 3,825.30 | 3,825.30 | 127,163 |
| Dec 21, 2023 | 3,734.40 | 3,805.00 | 3,734.40 | 3,789.45 | 3,789.45 | 90,556 |
| Dec 20, 2023 | 3,821.60 | 3,898.85 | 3,768.00 | 3,780.35 | 3,780.35 | 60,720 |
| Dec 19, 2023 | 3,841.40 | 3,852.00 | 3,791.00 | 3,812.10 | 3,812.10 | 54,142 |
| Dec 18, 2023 | 3,860.00 | 3,928.95 | 3,831.20 | 3,858.00 | 3,858.00 | 73,334 |
| Dec 15, 2023 | 3,660.20 | 3,894.05 | 3,660.20 | 3,860.05 | 3,860.05 | 272,428 |
| Dec 14, 2023 | 3,620.25 | 3,676.35 | 3,620.25 | 3,666.60 | 3,666.60 | 246,373 |
| Dec 13, 2023 | 3,641.00 | 3,650.00 | 3,563.05 | 3,593.75 | 3,593.75 | 115,769 |
| Dec 12, 2023 | 3,640.00 | 3,699.00 | 3,632.20 | 3,672.05 | 3,672.05 | 77,392 |
| Dec 11, 2023 | 3,626.40 | 3,652.70 | 3,623.00 | 3,642.20 | 3,642.20 | 22,168 |
| Dec 8, 2023 | 3,620.15 | 3,644.00 | 3,601.15 | 3,626.40 | 3,626.40 | 274,344 |
| Dec 7, 2023 | 3,616.95 | 3,631.00 | 3,592.35 | 3,616.70 | 3,616.70 | 37,043 |
| Dec 6, 2023 | 3,530.45 | 3,612.40 | 3,526.90 | 3,603.35 | 3,603.35 | 48,863 |
| Dec 5, 2023 | 3,537.00 | 3,537.00 | 3,503.00 | 3,529.90 | 3,529.90 | 77,724 |
| Dec 4, 2023 | 3,533.05 | 3,545.00 | 3,499.00 | 3,509.65 | 3,509.65 | 48,292 |
| Dec 1, 2023 | 3,495.10 | 3,517.15 | 3,490.00 | 3,509.60 | 3,509.60 | 441,821 |
| Nov 30, 2023 | 3,507.45 | 3,515.00 | 3,481.30 | 3,493.40 | 3,493.40 | 46,364 |
| Nov 29, 2023 | 3,475.15 | 3,517.00 | 3,475.15 | 3,513.10 | 3,513.10 | 98,285 |
| Nov 28, 2023 | 3,453.00 | 3,480.00 | 3,431.60 | 3,470.45 | 3,470.45 | 58,924 |
| Nov 24, 2023 | 3,499.00 | 3,504.90 | 3,452.25 | 3,457.60 | 3,457.60 | 365,537 |
| Nov 23, 2023 | 3,539.75 | 3,543.40 | 3,499.00 | 3,508.95 | 3,508.95 | 196,038 |
| Nov 22, 2023 | 3,492.05 | 3,532.45 | 3,481.00 | 3,529.85 | 3,529.85 | 114,862 |
| Nov 21, 2023 | 3,523.00 | 3,539.40 | 3,502.00 | 3,510.30 | 3,510.30 | 48,656 |
| Nov 20, 2023 | 3,493.95 | 3,533.10 | 3,493.00 | 3,519.30 | 3,519.30 | 80,442 |
| Nov 17, 2023 | 3,518.95 | 3,524.50 | 3,494.05 | 3,502.65 | 3,502.65 | 271,375 |
| Nov 16, 2023 | 3,467.00 | 3,529.00 | 3,415.50 | 3,498.00 | 3,498.00 | 169,895 |
| Nov 15, 2023 | 3,385.10 | 3,413.00 | 3,360.00 | 3,399.30 | 3,399.30 | 128,174 |
| Nov 13, 2023 | 3,350.00 | 3,357.00 | 3,327.00 | 3,331.70 | 3,331.70 | 32,989 |
| Nov 10, 2023 | 3,343.95 | 3,347.00 | 3,322.35 | 3,332.80 | 3,332.80 | 253,510 |
| Nov 9, 2023 | 3,391.00 | 3,392.50 | 3,343.00 | 3,348.25 | 3,348.25 | 35,061 |
| Nov 8, 2023 | 3,377.95 | 3,402.00 | 3,371.85 | 3,380.75 | 3,380.75 | 68,334 |
| Nov 7, 2023 | 3,385.00 | 3,404.55 | 3,366.05 | 3,370.10 | 3,370.10 | 38,446 |
| Nov 6, 2023 | 3,364.00 | 3,393.65 | 3,360.00 | 3,385.35 | 3,385.35 | 14,209 |
| Nov 3, 2023 | 3,387.40 | 3,387.40 | 3,345.95 | 3,350.85 | 3,350.85 | 124,559 |
| Nov 2, 2023 | 3,341.55 | 3,375.00 | 3,341.55 | 3,359.95 | 3,359.95 | 39,442 |
| Nov 1, 2023 | 3,354.75 | 3,371.90 | 3,313.00 | 3,332.55 | 3,332.55 | 16,067 |
| Oct 31, 2023 | 3,386.05 | 3,398.30 | 3,350.55 | 3,368.20 | 3,368.20 | 47,077 |
| Oct 30, 2023 | 3,354.00 | 3,382.90 | 3,333.25 | 3,378.95 | 3,378.95 | 17,188 |
| Oct 27, 2023 | 3,357.90 | 3,363.05 | 3,338.50 | 3,350.55 | 3,350.55 | 342,615 |
| Oct 26, 2023 | 3,369.85 | 3,372.50 | 3,330.40 | 3,337.75 | 3,337.75 | 155,481 |
| Oct 25, 2023 | 3,399.95 | 3,425.90 | 3,377.00 | 3,389.85 | 3,389.85 | 32,271 |
| Oct 23, 2023 | 3,475.00 | 3,480.10 | 3,401.70 | 3,409.00 | 3,409.00 | 26,553 |
| Oct 20, 2023 | 3,454.70 | 3,500.45 | 3,444.05 | 3,494.25 | 3,494.25 | 391,507 |
| Oct 19, 2023 | 9.00 Dividend | |||||
| Oct 19, 2023 | 3,473.95 | 3,478.35 | 3,451.85 | 3,454.75 | 3,454.75 | 216,685 |
| Oct 18, 2023 | 3,507.10 | 3,523.55 | 3,485.00 | 3,487.15 | 3,478.15 | 35,991 |
| Oct 17, 2023 | 3,536.95 | 3,536.95 | 3,503.35 | 3,506.65 | 3,497.60 | 79,395 |
| Oct 16, 2023 | 3,564.95 | 3,574.95 | 3,517.75 | 3,524.15 | 3,515.05 | 41,613 |
| Oct 13, 2023 | 3,529.95 | 3,579.20 | 3,525.00 | 3,570.30 | 3,561.09 | 326,628 |
| Oct 12, 2023 | 3,585.00 | 3,588.75 | 3,539.00 | 3,542.25 | 3,533.11 | 205,521 |
| Oct 11, 2023 | 3,664.00 | 3,664.00 | 3,606.00 | 3,610.20 | 3,600.88 | 530,680 |
| Oct 10, 2023 | 3,639.95 | 3,650.00 | 3,601.90 | 3,629.20 | 3,619.83 | 57,937 |
| Oct 9, 2023 | 3,654.00 | 3,680.00 | 3,630.00 | 3,637.25 | 3,627.86 | 136,192 |
| Oct 6, 2023 | 3,590.00 | 3,634.25 | 3,576.95 | 3,620.20 | 3,610.86 | 251,185 |
| Oct 5, 2023 | 3,557.95 | 3,624.00 | 3,553.65 | 3,589.10 | 3,579.84 | 64,884 |
| Oct 4, 2023 | 3,485.60 | 3,546.00 | 3,477.00 | 3,536.65 | 3,527.52 | 282,695 |
| Oct 3, 2023 | 3,531.05 | 3,534.75 | 3,480.00 | 3,515.25 | 3,506.18 | 110,749 |
| Sep 29, 2023 | 3,535.00 | 3,568.00 | 3,506.00 | 3,530.75 | 3,521.64 | 83,502 |
| Sep 28, 2023 | 3,599.95 | 3,602.55 | 3,528.80 | 3,537.25 | 3,528.12 | 374,575 |
| Sep 27, 2023 | 3,595.95 | 3,613.00 | 3,555.60 | 3,587.65 | 3,578.39 | 26,350 |
| Sep 26, 2023 | 3,577.40 | 3,593.10 | 3,536.35 | 3,583.15 | 3,573.90 | 113,520 |
| Sep 25, 2023 | 3,599.90 | 3,611.00 | 3,560.05 | 3,577.45 | 3,568.22 | 84,429 |
| Sep 22, 2023 | 3,580.05 | 3,633.05 | 3,564.55 | 3,602.65 | 3,593.35 | 32,498 |
| Sep 21, 2023 | 3,590.00 | 3,604.25 | 3,528.10 | 3,583.95 | 3,574.70 | 103,196 |
| Sep 20, 2023 | 3,561.05 | 3,625.00 | 3,561.05 | 3,606.55 | 3,597.24 | 32,742 |
| Sep 18, 2023 | 3,583.95 | 3,618.95 | 3,574.05 | 3,604.90 | 3,595.60 | 85,875 |
| Sep 15, 2023 | 3,562.00 | 3,606.50 | 3,562.00 | 3,599.85 | 3,590.56 | 49,097 |
| Sep 14, 2023 | 3,567.85 | 3,597.65 | 3,546.05 | 3,559.15 | 3,549.96 | 24,854 |
| Sep 13, 2023 | 3,562.55 | 3,588.00 | 3,545.05 | 3,565.55 | 3,556.35 | 36,826 |
| Sep 12, 2023 | 3,485.05 | 3,589.85 | 3,484.05 | 3,580.60 | 3,571.36 | 102,261 |
| Sep 11, 2023 | 3,451.15 | 3,484.50 | 3,445.10 | 3,479.35 | 3,470.37 | 93,745 |
| Sep 8, 2023 | 3,445.05 | 3,463.50 | 3,435.10 | 3,443.25 | 3,434.36 | 189,880 |
| Sep 7, 2023 | 3,445.95 | 3,462.00 | 3,423.00 | 3,455.55 | 3,446.63 | 37,771 |
| Sep 6, 2023 | 3,429.55 | 3,443.60 | 3,400.00 | 3,429.85 | 3,421.00 | 36,225 |
| Sep 5, 2023 | 3,417.85 | 3,447.00 | 3,406.00 | 3,427.85 | 3,419.00 | 41,368 |
| Sep 4, 2023 | 3,371.05 | 3,432.55 | 3,370.05 | 3,417.85 | 3,409.03 | 36,795 |
| Sep 1, 2023 | 3,359.05 | 3,389.00 | 3,357.05 | 3,379.20 | 3,370.48 | 47,394 |
| Aug 31, 2023 | 3,392.20 | 3,416.50 | 3,345.00 | 3,357.05 | 3,348.39 | 25,911 |
| Aug 30, 2023 | 3,390.00 | 3,408.65 | 3,382.05 | 3,390.05 | 3,381.30 | 116,058 |
| Aug 29, 2023 | 3,376.05 | 3,389.40 | 3,366.00 | 3,377.65 | 3,368.93 | 63,180 |
| Aug 28, 2023 | 3,386.05 | 3,391.80 | 3,360.00 | 3,375.00 | 3,366.29 | 82,413 |
| Aug 25, 2023 | 3,375.00 | 3,385.00 | 3,350.00 | 3,380.60 | 3,371.88 | 155,554 |
| Aug 24, 2023 | 3,405.00 | 3,413.55 | 3,378.35 | 3,388.80 | 3,380.05 | 101,202 |
| Aug 23, 2023 | 3,383.30 | 3,401.90 | 3,375.90 | 3,399.45 | 3,390.68 | 130,854 |
| Aug 22, 2023 | 3,401.75 | 3,410.00 | 3,366.00 | 3,383.25 | 3,374.52 | 69,816 |
| Aug 21, 2023 | 3,367.00 | 3,409.00 | 3,366.95 | 3,401.75 | 3,392.97 | 62,020 |
| Aug 18, 2023 | 3,411.30 | 3,412.50 | 3,350.00 | 3,367.65 | 3,358.96 | 584,952 |
| Aug 17, 2023 | 3,457.55 | 3,461.00 | 3,414.00 | 3,441.35 | 3,432.47 | 62,318 |
| Aug 16, 2023 | 3,455.00 | 3,465.05 | 3,434.00 | 3,457.55 | 3,448.63 | 38,718 |
| Aug 14, 2023 | 3,425.05 | 3,454.50 | 3,410.30 | 3,449.85 | 3,440.95 | 88,531 |
| Aug 11, 2023 | 3,440.00 | 3,466.40 | 3,415.00 | 3,449.35 | 3,440.45 | 121,004 |
| Aug 10, 2023 | 3,444.05 | 3,455.00 | 3,431.00 | 3,443.45 | 3,434.56 | 85,997 |
| Aug 9, 2023 | 3,469.00 | 3,469.00 | 3,425.00 | 3,464.00 | 3,455.06 | 53,047 |
| Aug 8, 2023 | 3,483.85 | 3,487.50 | 3,457.10 | 3,469.85 | 3,460.89 | 81,770 |
| Aug 7, 2023 | 3,443.00 | 3,487.75 | 3,442.00 | 3,483.75 | 3,474.76 | 48,564 |
| Aug 4, 2023 | 3,391.10 | 3,470.15 | 3,391.10 | 3,442.30 | 3,433.42 | 73,311 |
| Aug 3, 2023 | 3,425.00 | 3,432.70 | 3,367.30 | 3,399.70 | 3,390.93 | 89,034 |
| Jul 28, 2023 | 3,389.85 | 3,389.85 | 3,331.00 | 3,355.35 | 3,346.69 | 97,335 |
| Jul 26, 2023 | 3,385.05 | 3,421.75 | 3,384.90 | 3,387.00 | 3,378.26 | 21,902 |
| Jul 24, 2023 | 3,374.00 | 3,413.40 | 3,371.00 | 3,394.20 | 3,385.44 | 71,143 |
| Jul 21, 2023 | 3,423.95 | 3,435.00 | 3,357.70 | 3,369.60 | 3,360.90 | 88,718 |
| Jul 20, 2023 | 9.00 Dividend | |||||
| Jul 20, 2023 | 3,457.00 | 3,478.50 | 3,436.00 | 3,462.35 | 3,453.41 | 72,310 |
| Jul 19, 2023 | 3,495.05 | 3,516.00 | 3,446.20 | 3,471.00 | 3,453.06 | 94,660 |
| Jul 17, 2023 | 3,512.00 | 3,549.00 | 3,477.50 | 3,491.95 | 3,473.91 | 76,509 |
| Jul 14, 2023 | 3,360.30 | 3,524.00 | 3,352.05 | 3,512.00 | 3,493.85 | 392,060 |
| Jul 10, 2023 | 3,326.10 | 3,326.10 | 3,265.00 | 3,272.30 | 3,255.39 | 37,435 |
| Jul 7, 2023 | 3,300.85 | 3,356.40 | 3,300.85 | 3,325.70 | 3,308.52 | 60,304 |
| Jun 30, 2023 | 3,215.00 | 3,309.60 | 3,215.00 | 3,300.50 | 3,283.45 | 128,775 |
| Jun 28, 2023 | 3,203.05 | 3,231.00 | 3,193.20 | 3,214.75 | 3,198.14 | 46,412 |
| Jun 27, 2023 | 3,200.00 | 3,209.70 | 3,183.00 | 3,196.60 | 3,180.08 | 66,914 |
| Jun 26, 2023 | 3,202.00 | 3,210.25 | 3,172.45 | 3,189.90 | 3,173.42 | 115,935 |
| Jun 23, 2023 | 3,236.00 | 3,247.00 | 3,209.00 | 3,217.45 | 3,200.83 | 169,294 |
| Jun 22, 2023 | 3,265.95 | 3,267.00 | 3,231.85 | 3,238.85 | 3,222.11 | 85,493 |
| Jun 21, 2023 | 3,240.05 | 3,261.00 | 3,224.50 | 3,257.45 | 3,240.62 | 34,640 |
| Jun 20, 2023 | 3,214.00 | 3,232.00 | 3,201.60 | 3,227.20 | 3,210.52 | 55,192 |
| Jun 19, 2023 | 3,175.30 | 3,215.00 | 3,173.00 | 3,209.65 | 3,193.07 | 88,241 |
| Jun 16, 2023 | 3,203.95 | 3,203.95 | 3,156.20 | 3,175.25 | 3,158.84 | 151,310 |
| Jun 15, 2023 | 24.00 Dividend | |||||
| Jun 15, 2023 | 3,240.05 | 3,245.45 | 3,211.00 | 3,216.25 | 3,199.63 | 133,137 |
| Jun 14, 2023 | 3,241.05 | 3,255.75 | 3,226.00 | 3,251.75 | 3,211.07 | 120,224 |
| Jun 13, 2023 | 3,256.00 | 3,265.00 | 3,240.60 | 3,243.80 | 3,203.22 | 111,746 |
| Jun 12, 2023 | 3,210.05 | 3,254.30 | 3,210.05 | 3,248.55 | 3,207.91 | 95,226 |
| Jun 9, 2023 | 3,245.05 | 3,249.95 | 3,207.00 | 3,210.45 | 3,170.29 | 137,471 |
| Jun 8, 2023 | 3,269.95 | 3,270.00 | 3,233.10 | 3,236.15 | 3,195.67 | 63,206 |
| Jun 7, 2023 | 3,237.05 | 3,278.80 | 3,237.05 | 3,274.60 | 3,233.64 | 109,708 |
| Jun 6, 2023 | 3,289.00 | 3,289.00 | 3,221.40 | 3,234.15 | 3,193.69 | 150,482 |
| Jun 5, 2023 | 3,313.00 | 3,325.85 | 3,285.00 | 3,289.60 | 3,248.45 | 35,207 |
| Jun 2, 2023 | 3,316.20 | 3,336.75 | 3,296.60 | 3,304.40 | 3,263.06 | 22,900 |
| Jun 1, 2023 | 3,310.00 | 3,339.80 | 3,295.00 | 3,323.30 | 3,281.73 | 62,779 |
| May 31, 2023 | 3,314.80 | 3,327.55 | 3,271.00 | 3,291.00 | 3,249.83 | 28,339 |
| May 30, 2023 | 3,317.00 | 3,326.30 | 3,302.00 | 3,314.80 | 3,273.33 | 39,929 |
| May 26, 2023 | 3,288.05 | 3,339.00 | 3,288.05 | 3,329.00 | 3,287.36 | 66,787 |
| May 25, 2023 | 3,290.00 | 3,305.65 | 3,267.85 | 3,294.75 | 3,253.53 | 30,397 |
| May 24, 2023 | 3,268.00 | 3,317.35 | 3,268.00 | 3,301.05 | 3,259.76 | 11,292 |
| May 23, 2023 | 3,308.00 | 3,328.95 | 3,290.45 | 3,295.70 | 3,254.47 | 32,867 |
| May 22, 2023 | 3,222.85 | 3,308.00 | 3,218.15 | 3,297.95 | 3,256.69 | 37,822 |
| May 19, 2023 | 3,204.00 | 3,233.95 | 3,202.10 | 3,221.75 | 3,181.45 | 38,600 |
| May 17, 2023 | 3,251.00 | 3,272.45 | 3,198.65 | 3,209.10 | 3,168.96 | 21,459 |
| May 16, 2023 | 3,262.00 | 3,283.90 | 3,250.75 | 3,257.00 | 3,216.26 | 20,043 |
| May 15, 2023 | 3,280.50 | 3,292.75 | 3,249.15 | 3,253.15 | 3,212.45 | 20,898 |
| May 12, 2023 | 3,281.50 | 3,290.00 | 3,259.35 | 3,273.75 | 3,232.80 | 19,204 |
| May 11, 2023 | 3,306.00 | 3,309.00 | 3,272.50 | 3,281.50 | 3,240.45 | 22,830 |
| May 10, 2023 | 3,288.00 | 3,306.30 | 3,268.00 | 3,285.95 | 3,244.84 | 62,216 |
| May 9, 2023 | 3,247.00 | 3,298.20 | 3,246.50 | 3,283.90 | 3,242.82 | 23,799 |
| May 8, 2023 | 3,230.85 | 3,253.00 | 3,230.85 | 3,249.95 | 3,209.29 | 53,011 |
| May 5, 2023 | 3,220.30 | 3,242.90 | 3,210.00 | 3,230.85 | 3,190.43 | 23,445 |
| May 4, 2023 | 3,191.95 | 3,224.50 | 3,181.00 | 3,220.35 | 3,180.06 | 74,186 |
| May 3, 2023 | 3,209.05 | 3,215.75 | 3,174.05 | 3,180.30 | 3,140.52 | 53,799 |
| May 2, 2023 | 3,217.00 | 3,232.10 | 3,211.00 | 3,219.20 | 3,178.93 | 69,567 |
| Apr 28, 2023 | 3,208.00 | 3,227.20 | 3,197.15 | 3,216.00 | 3,175.77 | 51,644 |
| Apr 27, 2023 | 3,200.00 | 3,200.00 | 3,171.00 | 3,187.10 | 3,147.23 | 80,128 |
| Apr 26, 2023 | 3,176.00 | 3,207.00 | 3,176.00 | 3,199.70 | 3,159.67 | 40,943 |
| Apr 25, 2023 | 3,180.00 | 3,190.85 | 3,148.90 | 3,175.30 | 3,135.58 | 76,223 |
Related Tickers
INFY.BO Infosys Limited
1,438.40
+0.46%
TECHM.BO Tech Mahindra Limited
1,190.10
+0.34%
WIPRO.BO Wipro Limited
461.00
+0.17%
TATATECH.NS Tata Technologies Limited
1,069.30
-1.63%
HCLTECH.NS HCL Technologies Limited
1,504.15
+1.68%
KPITTECH.NS KPIT Technologies Limited
1,373.95
+0.20%
HCLTECH.BO HCL Technologies Limited
1,503.65
+1.62%
INFY.NS Infosys Limited
1,438.45
+0.54%
BSOFT.NS Birlasoft Limited
659.95
+0.23%
WIPRO.NS Wipro Limited
461.00
+0.24%