• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.43% Nasdaq Down0.71%

    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
    2,616.25 Down 17.05(0.65%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 6, 20152,580.302,645.002,580.302,633.30591,1002,633.30
    Jul 3, 20152,573.052,610.002,570.002,603.90481,7002,603.90
    Jul 2, 20152,600.002,602.952,571.052,577.75722,9002,577.75
    Jul 1, 20152,563.902,608.002,556.752,593.10639,8002,593.10
    Jun 30, 20152,585.002,588.752,540.002,550.95774,9002,550.95
    Jun 29, 20152,572.002,604.002,543.402,592.90686,3002,592.90
    Jun 26, 20152,550.202,596.352,550.202,592.80645,0002,592.80
    Jun 25, 20152,562.002,573.002,544.152,550.00965,4002,550.00
    Jun 24, 20152,580.002,587.902,558.852,570.30585,1002,570.30
    Jun 23, 20152,600.002,608.002,567.202,574.60449,1002,574.60
    Jun 22, 20152,547.002,600.002,547.002,591.50551,0002,591.50
    Jun 19, 20152,535.002,555.002,527.102,549.55999,8002,549.55
    Jun 18, 20152,515.002,546.302,508.002,530.051,082,5002,530.05
    Jun 17, 20152,521.002,529.152,501.802,513.80987,8002,513.80
    Jun 16, 20152,500.002,519.302,494.452,512.00633,6002,512.00
    Jun 15, 20152,505.302,520.452,481.002,504.801,262,5002,504.80
    Jun 12, 20152,571.902,588.952,476.802,505.801,285,7002,505.80
    Jun 11, 20152,605.502,613.002,556.752,571.30923,6002,571.30
    Jun 10, 20152,566.002,610.002,563.802,600.751,381,6002,600.75
    Jun 9, 20152,585.002,590.002,551.002,561.651,289,4002,561.65
    Jun 8, 20152,590.002,590.002,561.652,577.45785,1002,577.45
    Jun 5, 20152,592.002,609.002,570.002,574.251,126,3002,574.25
    Jun 5, 201524.00 Dividend
    Jun 4, 20152,617.102,622.802,588.502,605.652,065,7002,581.65
    Jun 3, 20152,604.002,625.602,590.502,610.90902,3002,586.85
    Jun 2, 20152,616.002,630.002,590.502,599.901,967,9002,575.95
    Jun 1, 20152,609.452,647.102,608.352,617.75441,1002,593.64
    May 29, 20152,617.002,648.602,597.252,610.302,211,7002,586.26
    May 28, 20152,603.902,623.002,582.252,609.501,381,8002,585.47
    May 27, 20152,608.002,633.152,592.002,615.25810,3002,591.16
    May 26, 20152,605.002,623.252,588.902,608.85980,8002,584.82
    May 25, 20152,620.002,636.902,585.702,601.00491,4002,577.04
    May 22, 20152,550.002,628.752,539.252,617.901,345,8002,593.79
    May 21, 20152,557.002,580.002,548.152,555.50789,7002,531.96
    May 20, 20152,520.002,569.902,516.902,557.05948,9002,533.50
    May 19, 20152,519.402,530.002,496.752,512.70978,8002,489.56
    May 18, 20152,514.102,525.252,497.102,520.402,253,8002,497.19
    May 15, 20152,515.002,532.402,501.002,511.15730,7002,488.02
    May 14, 20152,520.002,520.002,485.002,499.25654,5002,476.23
    May 13, 20152,547.002,547.002,480.452,515.40931,8002,492.23
    May 12, 20152,560.002,565.002,513.002,522.901,233,6002,499.66
    May 11, 20152,535.002,563.052,525.002,556.001,286,5002,532.46
    May 8, 20152,560.002,588.002,516.302,527.251,501,8002,503.97
    May 7, 20152,464.902,553.752,453.702,545.251,602,5002,521.81
    May 6, 20152,515.002,515.002,455.802,463.051,697,2002,440.36
    May 5, 20152,501.002,536.452,500.002,517.851,627,5002,494.66
    May 4, 20152,491.002,504.802,457.202,481.55945,3002,458.69
    May 1, 20152,463.702,463.702,463.702,463.7002,441.01
    Apr 30, 20152,480.002,490.002,427.102,463.701,869,0002,441.01
    Apr 29, 20152,484.002,495.002,451.052,487.301,009,8002,464.39
    Apr 28, 20152,510.002,510.002,455.102,495.001,544,1002,472.02
    Apr 27, 20152,499.502,520.002,486.002,500.201,366,5002,477.17
    Apr 24, 20152,455.302,514.002,447.552,493.051,812,5002,470.09
    Apr 23, 20152,472.002,479.802,431.702,457.252,171,4002,434.62
    Apr 22, 20152,431.502,473.002,407.552,445.102,093,4002,422.58
    Apr 21, 20152,428.802,452.002,401.002,427.051,273,0002,404.70
    Apr 20, 20152,480.052,483.902,424.852,428.801,445,3002,406.43
    Apr 17, 20152,557.102,560.002,470.002,474.854,834,3002,452.05
    Apr 16, 20152,626.952,627.002,571.352,582.801,608,7002,559.01
    Apr 15, 20152,654.702,713.902,609.402,627.751,456,9002,603.55
    Apr 14, 20152,655.502,655.502,655.502,655.5002,631.04
    Apr 13, 20152,664.002,665.002,628.002,655.50654,3002,631.04
    Apr 10, 20152,648.502,670.802,628.002,653.75907,7002,629.31
    Apr 9, 20152,659.002,687.452,635.152,664.551,272,2002,640.01
    Apr 8, 20152,594.002,656.502,590.852,641.40826,0002,617.07
    Apr 7, 20152,562.452,599.002,544.002,585.00943,4002,561.19
    Apr 6, 20152,558.002,562.902,500.102,547.30784,2002,523.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.