Dow Down0.18% Nasdaq Up0.39%

More On TCS.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Tata Consultancy Services Limited (TCS.BO)

-BSE
2,539.10 Up 1.85(0.07%) 6:26AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 18, 20121,282.251,309.001,280.751,305.2060,6001,265.40
Oct 17, 20121,303.001,304.851,272.901,281.4595,1001,242.37
Oct 16, 20121,301.001,309.001,290.001,295.1071,4001,255.60
Oct 15, 20121,295.001,305.001,286.251,291.0048,1001,251.63
Oct 12, 20121,279.001,312.151,274.001,298.15157,0001,258.56
Oct 11, 20121,287.001,301.751,286.351,289.6566,3001,250.32
Oct 10, 20121,287.801,302.401,285.001,289.4062,1001,250.08
Oct 9, 20121,293.501,298.951,286.001,295.1550,3001,255.65
Oct 8, 20121,307.001,315.701,285.251,290.7064,7001,251.34
Oct 5, 20121,315.001,317.051,269.951,303.75130,3001,263.99
Oct 4, 20121,320.001,320.651,308.251,315.05142,0001,274.95
Oct 3, 20121,304.001,324.801,300.951,321.6592,3001,281.34
Oct 2, 20121,302.601,302.601,302.601,302.6001,262.88
Oct 1, 20121,298.001,309.951,295.601,302.6083,3001,262.88
Sep 28, 20121,278.001,306.001,276.551,294.0098,4001,254.54
Sep 27, 20121,283.001,299.001,261.101,269.30135,0001,230.59
Sep 26, 20121,302.001,305.001,283.251,286.3577,3001,247.12
Sep 25, 20121,290.001,309.501,283.001,294.65122,2001,255.17
Sep 24, 20121,306.001,314.001,277.501,288.70190,2001,249.40
Sep 21, 20121,321.801,332.901,299.001,303.30126,4001,263.55
Sep 20, 20121,299.001,331.351,290.101,321.50135,6001,281.20
Sep 19, 20121,300.401,300.401,300.401,300.4001,260.74
Sep 18, 20121,341.001,344.001,296.101,300.40234,2001,260.74
Sep 17, 20121,416.001,420.651,336.451,340.90289,5001,300.01
Sep 14, 20121,425.001,438.001,402.201,411.95180,5001,368.89
Sep 13, 20121,410.001,424.501,410.001,415.4077,9001,372.24
Sep 12, 20121,390.001,420.001,390.001,412.40208,1001,369.33
Sep 11, 20121,356.801,395.001,356.801,391.5554,2001,349.11
Sep 10, 20121,387.001,387.001,350.001,372.2534,4001,330.40
Sep 7, 20121,387.001,395.001,379.751,385.9089,0001,343.63
Sep 6, 20121,361.151,380.001,355.001,376.25112,1001,334.28
Sep 5, 20121,337.001,368.001,330.301,361.15128,2001,319.64
Sep 4, 20121,334.501,347.001,323.251,342.2064,9001,301.27
Sep 3, 20121,347.301,355.001,333.001,338.5046,7001,297.68
Aug 31, 20121,355.051,358.851,336.351,347.3074,6001,306.21
Aug 30, 20121,335.051,378.501,323.451,365.05181,6001,323.42
Aug 29, 20121,350.001,357.551,335.651,342.55115,1001,301.61
Aug 28, 20121,324.751,351.951,320.051,348.70143,9001,307.57
Aug 27, 20121,315.001,329.951,314.001,319.1547,8001,278.92
Aug 24, 20121,320.251,328.501,313.001,323.00128,4001,282.65
Aug 23, 20121,293.001,325.001,292.501,321.15154,0001,280.86
Aug 22, 20121,295.551,310.001,283.001,292.0577,8001,252.65
Aug 21, 20121,277.001,305.001,277.001,298.40166,0001,258.80
Aug 20, 20121,277.451,277.451,277.451,277.4501,238.49
Aug 17, 20121,266.001,284.351,264.851,277.4572,1001,238.49
Aug 16, 20121,265.251,271.001,252.101,262.8035,2001,224.29
Aug 15, 20121,268.651,268.651,268.651,268.6501,229.96
Aug 14, 20121,275.001,275.001,260.201,268.6544,0001,229.96
Aug 13, 20121,280.001,280.001,258.101,266.0051,7001,227.39
Aug 10, 20121,257.501,282.901,257.501,277.80169,0001,238.83
Aug 9, 20121,249.001,268.001,247.001,258.5541,8001,220.17
Aug 8, 20121,270.001,270.001,246.601,250.5061,5001,212.36
Aug 7, 20121,238.001,270.001,230.001,264.60200,1001,226.03
Aug 6, 20121,243.501,243.501,225.951,229.4049,0001,191.91
Aug 3, 20121,230.551,240.001,218.101,237.9034,0001,200.15
Aug 2, 20121,229.951,237.001,225.951,232.6022,6001,195.01
Aug 1, 20121,240.001,243.801,224.001,227.6058,6001,190.16
Jul 31, 20121,231.701,249.301,226.001,240.6558,3001,202.81
Jul 30, 20121,230.551,242.801,214.601,231.7081,1001,194.14
Jul 27, 20121,210.001,232.001,203.501,225.752,225,4001,188.37
Jul 26, 20121,210.551,220.001,194.351,202.65626,3001,165.97
Jul 25, 20121,205.801,215.401,196.451,212.7095,1001,175.72
Jul 24, 20121,212.001,218.951,198.001,209.00102,1001,172.13
Jul 23, 20121,213.901,227.501,201.501,213.80304,6001,176.78
Jul 23, 20123.00 Dividend
Jul 20, 20121,204.001,227.851,201.001,223.05148,4001,182.84
Jul 19, 20121,202.101,210.001,195.251,200.7582,7001,161.28
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.