532540.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183,250.203,421.253,245.003,406.403,406.40771,955
Mar 13, 20182,928.002,929.002,884.102,892.452,892.452,197,919
Mar 12, 20183,035.003,080.003,035.003,051.853,051.8571,095
Mar 09, 2018------
Mar 08, 2018------
Mar 07, 2018------
Mar 06, 20183,133.003,133.003,030.653,049.803,049.8049,309
Mar 05, 20183,069.003,112.453,036.053,104.303,104.30110,815
Mar 01, 2018------
Feb 28, 2018------
Feb 27, 2018------
Feb 26, 2018------
Feb 23, 2018------
Feb 22, 2018------
Feb 21, 2018------
Feb 20, 2018------
Feb 19, 2018------
Feb 16, 2018------
Feb 15, 2018------
Feb 14, 2018------
Feb 12, 2018------
Feb 09, 2018------
Feb 08, 2018------
Feb 07, 2018------
Feb 06, 2018------
Feb 05, 2018------
Feb 02, 2018------
Feb 01, 20183,120.003,189.003,091.553,138.903,138.9063,732
Jan 31, 20183,131.003,147.103,101.003,111.753,111.75150,788
Jan 30, 20183,119.003,199.253,119.003,153.703,153.7044,363
Jan 29, 20183,118.053,224.003,118.003,195.103,195.1079,686
Jan 25, 20183,180.003,181.003,080.003,117.853,117.8587,222
Jan 24, 20183,100.003,254.803,080.003,174.603,174.60381,174
Jan 23, 20183,115.003,137.753,092.603,103.103,103.10307,176
Jan 22, 20182,956.003,130.002,924.003,113.153,113.15221,945
Jan 19, 20182,920.002,979.002,903.052,954.752,954.7554,717
Jan 18, 20182,895.002,925.002,866.602,910.102,910.1052,949
Jan 17, 20182,857.102,925.002,857.002,889.452,889.45152,936
Jan 16, 20182,748.202,860.002,748.202,850.852,850.85138,886
Jan 15, 20182,790.002,803.052,736.152,747.202,747.2032,498
Jan 12, 20182,813.002,813.002,744.002,772.902,772.9085,946
Jan 11, 20182,807.202,820.002,781.902,788.402,788.4070,315
Jan 10, 20182,712.002,816.002,697.452,807.102,807.1098,122
Jan 09, 20182,710.002,723.302,678.902,708.452,708.4541,777
Jan 08, 20182,695.002,721.352,681.452,707.752,707.7528,373
Jan 05, 20182,651.002,694.002,651.002,684.452,684.4549,142
Jan 04, 20182,660.002,660.002,640.402,649.802,649.8014,609
Jan 03, 20182,634.002,664.052,630.152,635.202,635.2020,040
Jan 02, 20182,642.952,677.452,622.702,633.752,633.7522,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.