TCS.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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 22, 20187 Dividend
Jan 19, 20182,920.002,979.002,903.052,954.752,947.7554,717
Jan 18, 20182,895.002,925.002,866.602,910.102,903.2152,949
Jan 17, 20182,857.102,925.002,857.002,889.452,882.60152,936
Jan 16, 20182,748.202,860.002,748.202,850.852,844.10138,886
Jan 15, 20182,790.002,803.052,736.152,747.202,740.6932,498
Jan 12, 20182,813.002,813.002,744.002,772.902,766.3385,946
Jan 11, 20182,807.202,820.002,781.902,788.402,781.7970,315
Jan 10, 20182,712.002,816.002,697.452,807.102,800.4598,122
Jan 09, 20182,710.002,723.302,678.902,708.452,702.0341,777
Jan 08, 20182,695.002,721.352,681.452,707.752,701.3428,373
Jan 05, 20182,651.002,694.002,651.002,684.452,678.0949,142
Jan 04, 20182,660.002,660.002,640.402,649.802,643.5214,609
Jan 03, 20182,634.002,664.052,630.152,635.202,628.9620,040
Jan 02, 20182,642.952,677.452,622.702,633.752,627.5122,784
Jan 01, 20182,689.802,692.502,642.852,654.652,648.3636,101
Dec 29, 20172,615.002,711.702,615.002,700.402,694.0093,556
Dec 28, 20172,603.002,650.002,601.202,628.852,622.6232,201
Dec 27, 20172,636.102,657.952,611.052,621.052,614.8415,997
Dec 26, 20172,639.802,688.002,635.002,642.802,636.5466,571
Dec 22, 20172,600.002,659.902,590.002,639.802,633.5590,820
Dec 21, 20172,590.002,606.902,556.702,594.102,587.9517,025
Dec 20, 20172,570.002,592.002,540.002,588.002,581.87156,957
Dec 19, 20172,570.002,597.402,567.502,575.052,568.9526,441
Dec 18, 20172,533.002,585.202,496.902,577.002,570.9044,039
Dec 15, 20172,560.002,587.302,540.352,547.852,541.8135,266
Dec 14, 20172,620.252,630.002,531.002,558.552,552.4956,709
Dec 13, 20172,595.102,647.552,595.102,627.302,621.0827,926
Dec 12, 20172,656.052,659.102,605.102,614.152,607.9631,892
Dec 11, 20172,605.002,667.002,605.002,656.002,649.7116,907
Dec 08, 20172,617.002,644.002,595.052,601.002,594.8419,197
Dec 07, 20172,631.452,644.552,615.052,617.652,611.4517,334
Dec 06, 20172,634.002,640.002,613.902,631.452,625.229,762
Dec 05, 20172,620.002,649.002,620.002,633.802,627.5611,722
Dec 04, 20172,627.002,658.602,603.702,633.352,627.1117,517
Dec 01, 20172,637.002,668.952,625.002,630.552,624.3224,310
Nov 30, 20172,658.002,668.552,625.002,634.252,628.0118,252
Nov 29, 20172,679.802,692.302,651.002,658.552,652.2513,812
Nov 28, 20172,687.002,697.502,672.252,684.902,678.5482,373
Nov 27, 20172,677.002,691.402,665.202,687.052,680.6817,735
Nov 24, 20172,674.002,706.002,674.002,688.752,682.3821,173
Nov 23, 20172,684.102,694.252,672.652,682.752,676.3916,585
Nov 22, 20172,670.002,709.402,670.002,683.202,676.8473,742
Nov 21, 20172,704.752,704.752,670.002,676.652,670.3116,157
Nov 20, 20172,718.102,725.652,696.952,704.652,698.2424,222
Nov 17, 20172,759.002,759.002,706.002,710.102,703.6815,068
Nov 16, 20172,707.002,761.002,690.002,746.602,740.0966,179
Nov 15, 20172,715.002,749.952,702.802,706.152,699.7424,591
Nov 14, 20172,758.002,758.002,706.552,716.752,710.3129,722
Nov 13, 20172,703.002,774.002,700.002,758.902,752.3667,364
Nov 10, 20172,717.002,729.952,695.502,703.302,696.909,064
Nov 09, 20172,750.002,750.002,713.552,733.852,727.3731,389
Nov 08, 20172,728.002,753.102,719.652,730.452,723.9830,591
Nov 07, 20172,671.002,743.602,668.002,708.352,701.93116,044
Nov 06, 20172,610.002,672.952,610.002,667.002,660.6837,160
Nov 03, 20172,630.002,635.002,604.252,612.702,606.5117,951
Nov 02, 20172,586.502,670.002,586.502,625.802,619.5840,438
Nov 01, 20172,622.002,622.002,581.102,602.502,596.3325,353
Oct 31, 20172,595.052,634.902,595.052,616.302,610.1035,800
Oct 30, 20172,580.002,618.002,580.002,613.002,606.8142,757
Oct 27, 20172,545.002,590.002,534.402,579.202,573.0929,661
Oct 26, 20172,560.002,566.402,525.602,543.002,536.9823,932
Oct 25, 20172,582.002,611.002,558.752,561.752,555.6813,157
Oct 25, 20177 Dividend
Oct 24, 20172,610.002,619.002,570.452,580.602,567.5014,593
Oct 23, 20172,580.952,625.052,555.002,585.952,572.8391,430
Oct 19, 20172,589.052,594.952,570.852,580.952,567.855,143
Oct 18, 20172,590.002,611.902,580.002,589.052,575.9116,133
Oct 17, 20172,586.002,612.952,581.102,595.002,581.8331,166
Oct 16, 20172,556.752,590.002,556.002,585.102,571.9842,996
Oct 13, 20172,549.902,605.602,525.002,556.752,543.7793,513
Oct 12, 20172,501.052,555.002,501.052,548.552,535.62186,877
Oct 11, 20172,460.002,513.352,457.702,500.502,487.81127,184
Oct 10, 20172,460.002,470.602,452.102,459.552,447.07144,372
Oct 09, 20172,448.002,467.002,442.602,452.552,440.1020,459
Oct 06, 20172,428.002,454.052,427.602,445.152,432.7424,208
Oct 05, 20172,442.002,442.552,425.002,430.152,417.82112,284
Oct 04, 20172,470.002,470.002,429.002,442.552,430.15132,440
Oct 03, 20172,437.002,455.452,428.002,447.052,434.63166,457
Sep 29, 20172,478.452,483.452,420.652,437.002,424.6395,364
Sep 28, 20172,495.002,511.052,452.852,478.452,465.87107,850
Sep 27, 20172,490.002,507.952,474.102,490.152,477.51331,057
Sep 26, 20172,508.202,526.002,468.002,474.902,462.3462,103
Sep 25, 20172,528.802,533.002,495.002,508.202,495.4743,117
Sep 22, 20172,525.002,525.902,495.202,502.352,489.6525,498
Sep 21, 20172,487.502,539.702,479.952,525.852,513.0329,874
Sep 20, 20172,498.302,505.002,478.052,492.402,479.7517,967
Sep 19, 20172,499.052,503.352,492.502,498.302,485.6213,318
Sep 18, 20172,507.002,516.902,491.102,499.052,486.3722,330
Sep 15, 20172,492.002,514.452,487.602,498.552,485.8748,080
Sep 14, 20172,490.002,497.452,473.002,485.052,472.4435,434
Sep 13, 20172,500.002,528.052,475.352,488.102,475.4762,997
Sep 12, 20172,465.002,494.452,457.002,486.802,474.1826,016
Sep 11, 20172,474.002,480.552,456.202,463.552,451.0549,710
Sep 08, 20172,463.002,475.002,453.952,470.152,457.6128,066
Sep 07, 20172,456.002,467.002,452.352,458.952,446.4718,997
Sep 06, 20172,470.002,474.952,452.002,456.452,443.9814,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...