• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.33% Nasdaq Up1.33%

    More On TCS.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Tata Consultancy Services Limited (TCS.NS)

    -NSE
    2,500.85 Down 52.25(2.05%) 6:29AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 17, 20041,191.501,209.901,191.501,205.402,733,900233.65
    Nov 16, 20041,198.001,198.001,184.001,190.902,002,700230.84
    Nov 12, 20041,204.001,208.001,190.201,196.75906,700231.97
    Nov 11, 20041,199.001,203.401,191.101,196.252,617,500231.87
    Nov 10, 20041,191.001,199.001,190.101,194.352,867,100231.51
    Nov 9, 20041,187.001,197.901,177.001,188.403,669,300230.35
    Nov 8, 20041,165.001,188.901,156.001,184.155,145,800229.53
    Nov 5, 20041,173.951,180.001,160.001,165.452,511,900225.90
    Nov 4, 20041,181.751,187.901,167.701,170.403,277,900226.86
    Nov 3, 20041,161.001,184.001,161.001,175.204,489,000227.79
    Nov 2, 20041,130.001,179.751,125.001,159.704,432,000224.79
    Nov 1, 20041,150.001,174.451,142.301,170.653,068,700226.91
    Oct 29, 2004291.99291.99286.29289.0717,323,50056.03
    Oct 28, 20041,145.001,174.801,145.001,165.959,295,700226.00
    Oct 28, 20043.00 Dividend
    Oct 27, 20041,142.251,148.001,135.201,139.903,918,800218.63
    Oct 26, 20041,115.601,140.951,115.601,137.203,466,300218.11
    Oct 25, 20041,125.001,127.001,110.751,117.354,695,100214.30
    Oct 21, 20041,137.251,139.001,122.001,125.553,206,700215.87
    Oct 20, 20041,144.801,149.901,129.001,133.253,603,400217.35
    Oct 19, 20041,140.151,148.701,136.101,143.205,883,500219.26
    Oct 18, 20041,134.001,142.001,125.251,137.256,846,600218.12
    Oct 15, 2004280.43285.25279.32281.5035,599,40053.99
    Oct 14, 20041,103.001,124.001,088.051,116.209,612,900214.08
    Oct 12, 20041,110.001,115.001,077.651,084.457,800,200207.99
    Oct 11, 20041,100.001,111.501,085.001,089.304,666,000208.92
    Oct 8, 2004274.50277.75273.75274.5217,117,80052.65
    Oct 7, 20041,083.001,100.001,083.001,097.105,040,000210.42
    Oct 6, 20041,081.001,102.801,075.051,081.608,835,300207.44
    Oct 5, 20041,080.301,089.001,075.501,080.707,170,600207.27
    Oct 4, 20041,057.001,081.001,054.451,076.507,564,900206.47
    Oct 1, 20041,029.001,056.451,026.351,047.705,484,400200.94
    Sep 30, 20041,035.601,040.901,020.651,027.106,260,700196.99
    Sep 29, 20041,019.251,033.001,016.151,031.005,868,500197.74
    Sep 28, 20041,016.001,027.401,012.501,015.553,169,700194.78
    Sep 27, 20041,027.501,032.501,015.001,020.754,114,700195.77
    Sep 24, 20041,029.101,040.001,026.001,028.804,041,600197.32
    Sep 23, 20041,048.001,049.001,027.001,030.257,909,800197.59
    Sep 22, 20041,048.401,056.001,037.101,052.057,685,700201.78
    Sep 21, 20041,024.851,048.501,022.001,045.806,948,500200.58
    Sep 20, 20041,032.401,036.901,020.151,022.904,276,100196.19
    Sep 17, 20041,012.001,029.901,010.301,024.507,313,900196.49
    Sep 16, 20041,007.001,015.001,002.501,008.453,679,100193.41
    Sep 15, 20041,018.001,020.001,001.201,006.105,994,100192.96
    Sep 14, 20041,005.001,018.801,002.951,015.657,667,700194.80
    Sep 13, 2004991.001,015.50991.001,003.5010,452,400192.46
    Sep 10, 2004247.50247.50244.00247.2012,830,10047.41
    Sep 9, 2004997.00997.90978.45979.953,973,500187.95
    Sep 8, 2004996.001,000.80991.10993.703,296,900190.59
    Sep 7, 20041,035.001,035.00995.00995.602,886,100190.95
    Sep 6, 20041,039.901,039.90992.90994.854,519,300190.81
    Sep 3, 20041,006.001,100.00990.35997.854,934,900191.38
    Sep 2, 2004989.901,004.60986.00993.6510,678,100190.58
    Sep 1, 2004990.00995.00983.60987.909,967,700189.47
    Aug 31, 2004986.50990.00976.00988.1010,597,300189.51
    Aug 30, 2004969.90990.00965.00986.7512,232,600189.25
    Aug 27, 2004982.40982.40958.55962.6515,323,000184.63
    Aug 26, 2004992.00997.00975.30979.0020,221,600187.77
    Aug 25, 20041,198.701,198.70979.00987.9568,400189.48
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.