U.S. Markets close in 5 hrs 16 mins

Tata Consultancy Services Limited (TCS.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,554.80-15.85 (-0.62%)
At close: 3:55PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20172,555.002,573.002,547.002,554.802,554.8037,625
Jul 25, 20172,530.002,580.002,517.702,570.652,570.6551,526
Jul 24, 20172,480.002,539.202,479.902,532.652,532.6557,594
Jul 24, 20177 Dividend
Jul 21, 20172,445.202,499.002,439.802,490.902,483.9043,547
Jul 20, 20172,450.002,457.402,431.002,445.202,438.3323,092
Jul 19, 20172,418.002,457.902,417.302,450.452,443.5641,898
Jul 18, 20172,397.002,440.002,397.002,405.252,398.4988,534
Jul 17, 20172,400.002,420.652,384.002,395.702,388.9734,568
Jul 14, 20172,389.002,422.652,376.102,398.802,392.06210,052
Jul 13, 20172,449.902,471.002,427.102,444.052,437.1868,457
Jul 12, 20172,487.952,488.002,431.302,439.102,432.2545,757
Jul 11, 20172,438.802,513.402,426.852,471.902,464.95144,813
Jul 10, 20172,333.002,452.002,333.002,440.852,433.99675,366
Jul 07, 20172,354.602,356.002,325.002,332.202,325.6554,909
Jul 06, 20172,350.052,361.302,340.002,344.802,338.2131,134
Jul 05, 20172,364.002,364.002,346.302,357.752,351.1220,786
Jul 04, 20172,373.402,381.402,351.102,364.002,357.3628,089
Jul 03, 20172,364.002,382.952,345.502,373.402,366.7336,183
Jun 30, 20172,330.002,377.852,326.002,364.352,357.7154,736
Jun 29, 20172,353.002,370.802,325.002,334.652,328.0940,484
Jun 28, 20172,345.002,358.302,335.152,351.202,344.5941,424
Jun 27, 20172,360.652,386.352,335.002,345.902,339.3147,798
Jun 23, 20172,403.002,413.002,353.002,360.652,354.0246,733
Jun 22, 20172,410.002,430.102,388.902,395.752,389.0257,759
Jun 21, 20172,441.002,441.002,398.002,406.052,399.2946,130
Jun 20, 20172,429.952,445.002,383.102,441.502,434.6439,445
Jun 19, 20172,408.502,442.852,406.552,431.902,425.0748,128
Jun 16, 20172,411.102,434.902,389.502,397.452,390.7172,810
Jun 15, 20172,465.052,469.952,406.052,411.102,404.3277,680
Jun 14, 20172,450.052,477.002,450.052,470.802,463.8663,778
Jun 13, 20172,466.252,482.452,450.002,453.402,446.5158,017
Jun 13, 201727.5 Dividend
Jun 12, 20172,500.002,514.002,472.402,489.902,455.48837,196
Jun 09, 20172,516.002,545.502,489.002,510.252,475.55102,892
Jun 08, 20172,610.002,610.002,517.702,521.502,486.64181,203
Jun 07, 20172,700.002,700.002,581.002,615.352,579.20195,399
Jun 06, 20172,644.002,707.402,630.002,695.402,658.14153,692
Jun 05, 20172,565.002,620.002,560.002,601.052,565.0972,209
Jun 02, 20172,542.252,589.002,542.252,561.852,526.4441,968
Jun 01, 20172,530.002,562.202,530.002,550.852,515.5947,144
May 31, 20172,531.002,571.552,529.052,544.352,509.1850,116
May 30, 20172,572.852,575.002,525.602,551.702,516.4348,794
May 29, 20172,579.002,595.852,562.302,571.502,535.9550,066
May 26, 20172,624.002,636.002,571.052,579.302,543.64346,966
May 25, 20172,572.002,633.002,567.552,619.952,583.73395,469
May 24, 20172,522.452,570.002,522.452,557.802,522.44137,191
May 23, 20172,529.502,560.602,514.002,520.452,485.6149,589
May 22, 20172,507.002,550.002,507.002,529.302,494.3448,257
May 19, 20172,546.002,550.002,485.202,506.802,472.1553,123
May 18, 20172,451.002,565.752,443.052,534.102,499.07288,156
May 17, 20172,431.902,460.002,424.002,451.352,417.46124,640
May 16, 20172,378.702,434.802,375.502,427.252,393.70589,310
May 15, 20172,364.502,375.002,340.752,364.402,331.7126,340
May 12, 20172,349.002,369.002,322.702,359.502,326.88168,383
May 11, 20172,340.002,359.652,323.602,351.252,318.7532,181
May 10, 20172,352.752,356.002,316.002,332.502,300.2635,943
May 09, 20172,342.452,362.002,333.602,352.752,320.2341,714
May 08, 20172,325.002,346.902,318.002,341.902,309.5334,139
May 05, 20172,302.002,331.802,302.002,319.952,287.88171,537
May 04, 20172,345.002,348.002,311.002,327.102,294.93334,408
May 03, 20172,299.002,343.502,271.452,337.402,305.09127,612
May 02, 20172,272.102,301.502,272.102,291.952,260.27138,870
Apr 28, 20172,301.402,302.002,265.302,272.102,240.69100,693
Apr 27, 20172,320.002,329.652,285.052,301.402,269.59158,805
Apr 26, 20172,330.252,341.002,304.002,310.452,278.51153,958
Apr 25, 20172,331.002,343.302,303.002,311.302,279.3543,042
Apr 24, 20172,300.002,337.052,283.902,329.102,296.9054,651
Apr 21, 20172,330.002,335.452,301.902,311.202,279.2523,329
Apr 20, 20172,318.902,334.002,292.002,328.352,296.1660,531
Apr 19, 20172,285.002,348.452,255.002,301.752,269.93217,145
Apr 18, 20172,325.002,338.952,302.502,308.652,276.7477,726
Apr 17, 20172,327.852,333.052,300.002,320.852,288.7747,801
Apr 13, 20172,400.002,408.002,321.352,327.852,295.67108,494
Apr 12, 20172,419.152,427.002,380.602,394.202,361.1030,762
Apr 11, 20172,420.002,442.002,410.002,420.802,387.3424,265
Apr 10, 20172,430.002,448.002,408.102,421.152,387.6848,766
Apr 07, 20172,400.002,430.002,394.402,427.102,393.5537,905
Apr 06, 20172,401.202,410.052,390.002,399.752,366.5823,060
Apr 05, 20172,413.302,418.502,395.002,402.852,369.6339,272
Apr 03, 20172,435.002,435.002,410.002,413.302,379.9428,358
Mar 31, 20172,439.002,440.002,414.852,431.102,397.4983,943
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20172,431.252,447.902,426.552,443.752,409.9730,172
Mar 28, 20172,412.102,441.852,412.102,429.852,396.2631,020
Mar 27, 20172,428.002,441.002,407.002,412.102,378.7681,744
Mar 24, 20172,465.002,470.002,423.702,426.752,393.20152,812
Mar 23, 20172,478.002,486.002,448.502,458.902,424.9164,358
Mar 22, 20172,487.002,495.002,470.002,479.102,444.8355,740
Mar 21, 20172,482.002,493.902,466.002,486.152,451.7847,808
Mar 20, 20172,518.002,523.402,467.052,480.802,446.5154,189
Mar 17, 20172,548.002,548.002,512.452,526.852,491.92179,229
Mar 16, 20172,501.002,525.002,501.002,518.952,484.1333,932
Mar 15, 20172,565.002,570.002,496.052,500.302,465.7460,544
Mar 14, 20172,541.802,584.002,541.802,562.352,526.93395,661
Mar 10, 20172,525.002,548.502,519.502,541.802,506.6667,029
Mar 09, 20172,513.902,524.902,503.502,519.552,484.7277,480
Mar 08, 20172,499.002,520.002,492.002,513.902,479.1579,532
Mar 07, 20172,472.002,507.452,472.002,500.702,466.1348,798
Mar 06, 20172,475.002,482.452,454.902,470.652,436.50208,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...