Advertisement
U.S. markets open in 34 minutes

Tata Consultancy Services Limited (TCS.BO)

BSE - BSE Real Time Price. Currency in INR
3,883.55+46.05 (+1.20%)
At close: 03:42PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243,856.453,914.653,840.503,883.553,883.5580,498
Mar 27, 20243,896.953,896.953,828.553,837.503,837.5071,441
Mar 26, 20243,897.553,946.003,872.003,877.103,877.10203,863
Mar 22, 20243,899.003,938.403,856.003,913.103,913.10275,926
Mar 21, 20243,985.404,008.453,948.853,974.053,974.0564,927
Mar 20, 20243,986.004,018.003,960.503,970.453,970.45136,936
Mar 19, 20244,055.654,055.703,965.903,977.553,977.5525,582,190
Mar 18, 20244,217.504,254.454,116.704,144.754,144.7539,490
Mar 15, 20244,202.854,238.804,177.004,217.504,217.50106,409
Mar 14, 20244,143.054,213.704,086.804,207.154,207.1550,198
Mar 13, 20244,200.054,241.054,132.804,148.404,148.4046,250
Mar 12, 20244,117.304,229.304,117.304,191.354,191.3599,915
Mar 11, 20244,080.354,153.054,080.354,121.504,121.50105,726
Mar 07, 20244,060.104,124.004,039.004,110.104,110.10227,716
Mar 06, 20244,016.154,071.953,959.354,065.304,065.3070,501
Mar 05, 20244,060.004,062.003,980.504,011.354,011.35120,472
Mar 04, 20244,095.454,114.104,075.454,081.604,081.60108,134
Mar 01, 20244,095.404,139.904,087.854,096.304,096.30120,954
Feb 29, 20244,100.004,138.004,068.804,092.154,092.1530,529
Feb 28, 20244,103.004,154.254,091.304,116.404,116.4033,404
Feb 27, 20243,999.804,124.653,997.054,102.804,102.80334,830
Feb 26, 20244,039.004,050.853,983.304,000.404,000.4019,901
Feb 23, 20244,121.054,128.954,045.504,051.954,051.95171,593
Feb 22, 20243,968.354,093.803,968.354,086.454,086.4531,762
Feb 21, 20244,018.854,063.003,980.003,989.303,989.3024,380
Feb 20, 20244,089.904,098.854,011.104,029.954,029.9530,284
Feb 19, 20244,119.154,121.654,055.104,101.604,101.6056,840
Feb 16, 20244,112.054,147.004,100.904,129.204,129.20132,816
Feb 15, 20244,122.304,145.004,081.704,102.004,102.0039,303
Feb 14, 20244,102.054,114.504,049.554,101.004,101.0015,211
Feb 13, 20244,120.054,169.354,082.404,149.154,149.1521,924
Feb 12, 20244,130.904,159.354,106.104,119.054,119.0557,361
Feb 09, 20244,130.004,184.554,098.404,134.254,134.25202,275
Feb 08, 20244,090.004,157.604,085.754,135.554,135.5539,399
Feb 07, 20244,140.154,156.054,072.854,083.204,083.20271,054
Feb 06, 20244,000.004,149.753,987.104,133.454,133.45107,328
Feb 05, 20243,973.604,020.003,960.453,972.753,972.75126,912
Feb 02, 20243,860.003,982.053,860.003,966.353,966.35178,429
Feb 01, 20243,816.203,904.703,805.003,851.453,851.45780,437
Jan 31, 20243,804.153,834.903,797.003,814.753,814.7532,384
Jan 30, 20243,801.503,845.753,786.003,799.103,799.10272,018
Jan 29, 20243,807.853,820.503,782.003,801.353,801.35251,247
Jan 25, 20243,836.803,855.003,780.003,808.203,808.201,089,054
Jan 24, 20243,862.203,881.403,805.003,848.003,848.00408,405
Jan 23, 20243,900.003,933.003,844.253,861.903,861.9051,991
Jan 19, 20243,930.003,963.003,917.403,942.253,942.25562,002
Jan 19, 202427 Dividend
Jan 18, 2024------
Jan 17, 20243,835.853,910.003,818.103,884.153,884.1541,328
Jan 16, 20243,902.253,902.253,855.253,861.003,861.0025,447
Jan 15, 20243,952.453,965.003,885.003,902.403,902.4089,116
Jan 12, 20243,843.953,905.753,820.603,881.703,881.701,168,288
Jan 11, 20243,723.003,772.003,708.003,736.203,736.20205,186
Jan 10, 20243,690.153,730.003,688.003,713.703,713.7099,268
Jan 09, 20243,718.853,752.103,683.153,690.153,690.1587,204
Jan 08, 20243,737.753,738.153,671.053,677.703,677.7026,313
Jan 05, 20243,671.203,746.903,671.203,737.753,737.75226,503
Jan 04, 20243,700.003,719.153,651.553,667.003,667.00113,458
Jan 03, 20243,770.003,770.003,688.203,691.553,691.55101,894
Jan 02, 20243,814.403,814.403,766.453,783.253,783.2528,298
Jan 01, 20243,792.003,831.903,772.803,810.603,810.6068,853
Dec 29, 20233,797.853,822.953,766.053,794.953,794.95105,711
Dec 28, 20233,822.103,838.253,793.753,801.053,801.0529,256
Dec 27, 20233,795.553,818.003,768.103,810.803,810.8028,290
Dec 26, 20233,780.103,833.853,780.103,794.603,794.6070,216
Dec 22, 20233,796.303,845.953,762.703,825.303,825.30127,163
Dec 21, 20233,734.403,805.003,734.403,789.453,789.4590,556
Dec 20, 20233,821.603,898.853,768.003,780.353,780.3560,720
Dec 19, 20233,841.403,852.003,791.003,812.103,812.1054,142
Dec 18, 20233,860.003,928.953,831.203,858.003,858.0073,334
Dec 15, 20233,660.203,894.053,660.203,860.053,860.05272,428
Dec 14, 20233,620.253,676.353,620.253,666.603,666.60246,373
Dec 13, 20233,641.003,650.003,563.053,593.753,593.75115,769
Dec 12, 20233,640.003,699.003,632.203,672.053,672.0577,392
Dec 11, 20233,626.403,652.703,623.003,642.203,642.2022,168
Dec 08, 20233,620.153,644.003,601.153,626.403,626.40274,344
Dec 07, 20233,616.953,631.003,592.353,616.703,616.7037,043
Dec 06, 20233,530.453,612.403,526.903,603.353,603.3548,863
Dec 05, 20233,537.003,537.003,503.003,529.903,529.9077,724
Dec 04, 20233,533.053,545.003,499.003,509.653,509.6548,292
Dec 01, 20233,495.103,517.153,490.003,509.603,509.60441,821
Nov 30, 20233,507.453,515.003,481.303,493.403,493.4046,364
Nov 29, 20233,475.153,517.003,475.153,513.103,513.1098,285
Nov 28, 20233,453.003,480.003,431.603,470.453,470.4558,924
Nov 24, 20233,499.003,504.903,452.253,457.603,457.60365,537
Nov 23, 20233,539.753,543.403,499.003,508.953,508.95196,038
Nov 22, 20233,492.053,532.453,481.003,529.853,529.85114,862
Nov 21, 20233,523.003,539.403,502.003,510.303,510.3048,656
Nov 20, 20233,493.953,533.103,493.003,519.303,519.3080,442
Nov 17, 20233,518.953,524.503,494.053,502.653,502.65271,375
Nov 16, 20233,467.003,529.003,415.503,498.003,498.00169,895
Nov 15, 20233,385.103,413.003,360.003,399.303,399.30128,174
Nov 13, 20233,350.003,357.003,327.003,331.703,331.7032,989
Nov 10, 20233,343.953,347.003,322.353,332.803,332.80253,510
Nov 09, 20233,391.003,392.503,343.003,348.253,348.2535,061
Nov 08, 20233,377.953,402.003,371.853,380.753,380.7568,334
Nov 07, 20233,385.003,404.553,366.053,370.103,370.1038,446
Nov 06, 20233,364.003,393.653,360.003,385.353,385.3514,209
Nov 03, 20233,387.403,387.403,345.953,350.853,350.85124,559
Nov 02, 20233,341.553,375.003,341.553,359.953,359.9539,442
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...