• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    2,539.00 Down 8.05(0.32%) 5:46AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 18, 20121,282.251,309.001,280.751,305.2060,6001,260.32
    Oct 17, 20121,303.001,304.851,272.901,281.4595,1001,237.39
    Oct 16, 20121,301.001,309.001,290.001,295.1071,4001,250.57
    Oct 15, 20121,295.001,305.001,286.251,291.0048,1001,246.61
    Oct 12, 20121,279.001,312.151,274.001,298.15157,0001,253.51
    Oct 11, 20121,287.001,301.751,286.351,289.6566,3001,245.30
    Oct 10, 20121,287.801,302.401,285.001,289.4062,1001,245.06
    Oct 9, 20121,293.501,298.951,286.001,295.1550,3001,250.61
    Oct 8, 20121,307.001,315.701,285.251,290.7064,7001,246.32
    Oct 5, 20121,315.001,317.051,269.951,303.75130,3001,258.92
    Oct 4, 20121,320.001,320.651,308.251,315.05142,0001,269.83
    Oct 3, 20121,304.001,324.801,300.951,321.6592,3001,276.20
    Oct 2, 20121,302.601,302.601,302.601,302.6001,257.81
    Oct 1, 20121,298.001,309.951,295.601,302.6083,3001,257.81
    Sep 28, 20121,278.001,306.001,276.551,294.0098,4001,249.50
    Sep 27, 20121,283.001,299.001,261.101,269.30135,0001,225.65
    Sep 26, 20121,302.001,305.001,283.251,286.3577,3001,242.12
    Sep 25, 20121,290.001,309.501,283.001,294.65122,2001,250.13
    Sep 24, 20121,306.001,314.001,277.501,288.70190,2001,244.39
    Sep 21, 20121,321.801,332.901,299.001,303.30126,4001,258.48
    Sep 20, 20121,299.001,331.351,290.101,321.50135,6001,276.06
    Sep 19, 20121,300.401,300.401,300.401,300.4001,255.68
    Sep 18, 20121,341.001,344.001,296.101,300.40234,2001,255.68
    Sep 17, 20121,416.001,420.651,336.451,340.90289,5001,294.79
    Sep 14, 20121,425.001,438.001,402.201,411.95180,5001,363.40
    Sep 13, 20121,410.001,424.501,410.001,415.4077,9001,366.73
    Sep 12, 20121,390.001,420.001,390.001,412.40208,1001,363.83
    Sep 11, 20121,356.801,395.001,356.801,391.5554,2001,343.70
    Sep 10, 20121,387.001,387.001,350.001,372.2534,4001,325.06
    Sep 7, 20121,387.001,395.001,379.751,385.9089,0001,338.24
    Sep 6, 20121,361.151,380.001,355.001,376.25112,1001,328.93
    Sep 5, 20121,337.001,368.001,330.301,361.15128,2001,314.34
    Sep 4, 20121,334.501,347.001,323.251,342.2064,9001,296.05
    Sep 3, 20121,347.301,355.001,333.001,338.5046,7001,292.47
    Aug 31, 20121,355.051,358.851,336.351,347.3074,6001,300.97
    Aug 30, 20121,335.051,378.501,323.451,365.05181,6001,318.11
    Aug 29, 20121,350.001,357.551,335.651,342.55115,1001,296.38
    Aug 28, 20121,324.751,351.951,320.051,348.70143,9001,302.32
    Aug 27, 20121,315.001,329.951,314.001,319.1547,8001,273.79
    Aug 24, 20121,320.251,328.501,313.001,323.00128,4001,277.51
    Aug 23, 20121,293.001,325.001,292.501,321.15154,0001,275.72
    Aug 22, 20121,295.551,310.001,283.001,292.0577,8001,247.62
    Aug 21, 20121,277.001,305.001,277.001,298.40166,0001,253.75
    Aug 20, 20121,277.451,277.451,277.451,277.4501,233.52
    Aug 17, 20121,266.001,284.351,264.851,277.4572,1001,233.52
    Aug 16, 20121,265.251,271.001,252.101,262.8035,2001,219.38
    Aug 15, 20121,268.651,268.651,268.651,268.6501,225.03
    Aug 14, 20121,275.001,275.001,260.201,268.6544,0001,225.03
    Aug 13, 20121,280.001,280.001,258.101,266.0051,7001,222.47
    Aug 10, 20121,257.501,282.901,257.501,277.80169,0001,233.86
    Aug 9, 20121,249.001,268.001,247.001,258.5541,8001,215.27
    Aug 8, 20121,270.001,270.001,246.601,250.5061,5001,207.50
    Aug 7, 20121,238.001,270.001,230.001,264.60200,1001,221.11
    Aug 6, 20121,243.501,243.501,225.951,229.4049,0001,187.13
    Aug 3, 20121,230.551,240.001,218.101,237.9034,0001,195.33
    Aug 2, 20121,229.951,237.001,225.951,232.6022,6001,190.22
    Aug 1, 20121,240.001,243.801,224.001,227.6058,6001,185.39
    Jul 31, 20121,231.701,249.301,226.001,240.6558,3001,197.99
    Jul 30, 20121,230.551,242.801,214.601,231.7081,1001,189.35
    Jul 27, 20121,210.001,232.001,203.501,225.752,225,4001,183.60
    Jul 26, 20121,210.551,220.001,194.351,202.65626,3001,161.30
    Jul 25, 20121,205.801,215.401,196.451,212.7095,1001,171.00
    Jul 24, 20121,212.001,218.951,198.001,209.00102,1001,167.43
    Jul 23, 20121,213.901,227.501,201.501,213.80304,6001,172.06
    Jul 23, 20123.00 Dividend
    Jul 20, 20121,204.001,227.851,201.001,223.05148,4001,178.10
    Jul 19, 20121,202.101,210.001,195.251,200.7582,7001,156.62
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.