532540.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20191,869.951,874.801,848.551,870.101,870.10105,630
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.