• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.71% Nasdaq Down0.54%

    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
    2,482.05 Down 62.60(2.46%) 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 1, 20121,314.901,320.351,310.201,315.25789,8001,272.94
    Oct 31, 20121,309.101,316.801,304.001,315.50499,7001,273.18
    Oct 31, 20123.00 Dividend
    Oct 30, 20121,304.401,322.001,304.401,311.50402,6001,266.41
    Oct 29, 20121,311.001,319.801,300.801,308.40407,8001,263.42
    Oct 26, 20121,315.351,315.351,315.351,315.3501,270.13
    Oct 25, 20121,315.001,323.901,304.251,315.351,127,2001,270.13
    Oct 24, 20121,314.601,314.601,314.601,314.6001,269.40
    Oct 23, 20121,324.001,324.001,311.901,314.60568,3001,269.40
    Oct 22, 20121,325.101,334.901,303.001,318.902,698,6001,273.55
    Oct 19, 20121,309.001,311.401,282.001,289.701,412,8001,245.36
    Oct 18, 20121,286.251,311.001,280.201,307.35723,5001,262.40
    Oct 17, 20121,301.301,304.901,272.001,283.15798,7001,239.03
    Oct 16, 20121,297.001,310.201,287.801,295.90641,3001,251.35
    Oct 15, 20121,294.001,302.401,287.501,294.65407,2001,250.14
    Oct 12, 20121,278.801,313.651,273.201,298.451,234,7001,253.81
    Oct 11, 20121,290.251,301.551,286.051,289.45817,7001,245.12
    Oct 10, 20121,286.001,301.751,285.001,289.35581,9001,245.02
    Oct 9, 20121,297.901,298.801,285.001,294.85645,5001,250.33
    Oct 8, 20121,310.001,315.251,285.451,292.70842,7001,248.26
    Oct 5, 20121,310.251,319.351,055.001,304.001,918,0001,259.17
    Oct 4, 20121,320.001,321.651,308.651,317.15659,6001,271.87
    Oct 3, 20121,301.001,325.001,301.001,322.651,159,1001,277.18
    Oct 2, 20121,302.951,302.951,302.951,302.9501,258.15
    Oct 1, 20121,295.001,309.801,293.051,302.95897,8001,258.15
    Sep 28, 20121,278.801,305.001,276.501,295.901,456,4001,251.35
    Sep 27, 20121,280.101,299.501,261.101,271.552,802,6001,227.83
    Sep 26, 20121,295.201,305.001,282.001,285.601,646,4001,241.40
    Sep 25, 20121,290.101,309.751,282.301,293.201,911,8001,248.74
    Sep 24, 20121,310.001,313.001,277.001,289.452,468,5001,245.12
    Sep 21, 20121,324.901,332.301,298.301,304.052,123,8001,259.22
    Sep 20, 20121,295.001,336.901,291.601,322.002,021,2001,276.55
    Sep 19, 20121,299.801,299.801,299.801,299.8001,255.11
    Sep 18, 20121,345.001,345.001,292.551,299.803,610,1001,255.11
    Sep 17, 20121,418.251,421.551,335.501,342.102,547,1001,295.96
    Sep 14, 20121,428.001,439.801,402.151,413.101,407,4001,364.52
    Sep 13, 20121,413.001,423.951,409.551,417.70940,6001,368.96
    Sep 12, 20121,396.951,421.001,389.901,414.901,057,2001,366.25
    Sep 11, 20121,369.001,395.601,364.051,392.65637,0001,344.77
    Sep 10, 20121,383.201,383.901,365.951,371.45738,0001,324.30
    Sep 7, 20121,390.001,396.801,378.901,386.701,318,3001,339.02
    Sep 6, 20121,364.101,379.901,353.651,375.601,145,8001,328.31
    Sep 5, 20121,339.501,371.001,332.001,364.501,014,4001,317.59
    Sep 4, 20121,332.901,347.001,322.051,340.85754,0001,294.75
    Sep 3, 20121,350.001,354.901,333.001,337.85611,9001,291.85
    Aug 31, 20121,357.001,359.001,334.651,343.75886,9001,297.55
    Aug 30, 20121,339.901,388.801,323.401,367.151,666,7001,320.15
    Aug 29, 20121,350.001,358.001,335.001,343.301,069,6001,297.12
    Aug 28, 20121,326.951,354.651,315.001,350.901,133,1001,304.45
    Aug 27, 20121,316.201,330.901,315.001,320.45483,6001,275.05
    Aug 24, 20121,320.001,328.401,313.001,322.85789,4001,277.37
    Aug 23, 20121,291.751,326.001,291.751,323.451,168,6001,277.95
    Aug 22, 20121,295.901,309.001,288.101,291.65567,0001,247.24
    Aug 21, 20121,279.901,305.001,277.101,298.651,025,7001,254.00
    Aug 20, 20121,278.601,278.601,278.601,278.6001,234.64
    Aug 17, 20121,265.051,284.501,264.001,278.60643,7001,234.64
    Aug 16, 20121,270.151,271.551,252.101,263.55894,1001,220.11
    Aug 15, 20121,268.401,268.401,268.401,268.4001,224.79
    Aug 14, 20121,260.001,273.251,259.251,268.40568,4001,224.79
    Aug 13, 20121,279.101,279.101,257.251,266.30714,0001,222.76
    Aug 10, 20121,256.001,285.001,255.751,280.051,541,1001,236.04
    Aug 9, 20121,250.251,267.851,250.251,258.15564,7001,214.89
    Aug 8, 20121,265.001,266.651,246.401,249.20821,5001,206.25
    Aug 7, 20121,239.001,266.201,234.651,264.051,049,5001,220.59
    Aug 6, 20121,245.001,248.001,225.201,228.90507,7001,186.65
    Aug 3, 20121,228.001,240.251,218.101,236.90488,8001,194.37
    Aug 2, 20121,229.951,236.701,222.001,232.80475,5001,190.42
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.