U.S. Markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,503.60-21.30 (-0.84%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20172,519.902,526.902,492.002,503.602,503.601,217,698
Sep 21, 20172,491.052,541.002,480.002,524.902,524.901,219,370
Sep 20, 20172,514.002,514.002,474.302,493.552,493.55667,321
Sep 19, 20172,505.002,505.002,491.502,498.252,498.25391,377
Sep 18, 20172,504.952,518.952,489.252,499.052,499.05363,300
Sep 15, 20172,499.002,517.002,485.002,506.052,506.051,472,036
Sep 14, 20172,482.002,497.602,471.902,486.952,486.95540,755
Sep 13, 20172,500.002,531.652,475.202,489.202,489.20639,490
Sep 12, 20172,473.902,497.002,457.002,488.452,488.45698,230
Sep 11, 20172,471.202,482.952,450.002,454.452,454.45366,382
Sep 08, 20172,453.752,474.002,452.552,470.602,470.60510,567
Sep 07, 20172,458.002,468.402,451.052,460.102,460.10435,318
Sep 06, 20172,468.152,474.852,450.002,453.202,453.20614,382
Sep 05, 20172,460.002,490.002,437.052,484.352,484.35582,997
Sep 04, 20172,453.102,461.002,438.002,456.202,456.20531,272
Sep 01, 20172,480.002,498.052,436.552,456.452,456.45851,165
Aug 31, 20172,485.002,504.402,466.652,496.352,496.35892,332
Aug 30, 20172,481.002,490.002,460.102,484.552,484.55485,391
Aug 29, 20172,482.002,496.002,463.952,470.852,470.85656,301
Aug 28, 20172,496.602,505.402,461.002,487.302,487.301,018,398
Aug 24, 20172,497.702,517.952,486.152,496.602,496.60811,954
Aug 23, 20172,505.002,516.802,473.152,489.452,489.45781,136
Aug 22, 20172,523.002,539.502,492.002,497.552,497.55565,663
Aug 21, 20172,505.502,549.002,494.302,528.802,528.801,152,417
Aug 18, 20172,474.002,549.902,471.402,513.802,513.801,418,678
Aug 17, 20172,500.702,505.002,462.102,485.652,485.65876,187
Aug 16, 20172,469.402,543.802,465.202,492.352,492.35686,670
Aug 14, 20172,503.002,509.902,463.002,469.402,469.40393,252
Aug 11, 20172,499.902,535.002,483.002,496.052,496.05697,368
Aug 10, 20172,509.002,520.602,486.352,511.452,511.45763,086
Aug 09, 20172,500.002,522.852,493.302,512.002,512.00496,473
Aug 08, 20172,512.002,528.602,496.302,503.052,503.05536,979
Aug 07, 20172,516.502,520.002,481.202,503.452,503.45942,760
Aug 04, 20172,490.802,528.302,488.002,522.802,522.80693,945
Aug 03, 20172,480.002,502.002,466.452,489.452,489.45941,274
Aug 02, 20172,500.002,508.002,462.002,473.802,473.80625,512
Aug 01, 20172,500.002,520.752,491.002,501.652,501.65873,730
Jul 31, 20172,471.002,519.002,463.002,491.802,491.801,009,831
Jul 28, 20172,481.002,493.052,442.002,484.302,484.30691,376
Jul 27, 20172,542.202,584.802,466.502,481.702,481.702,127,652
Jul 26, 20172,560.002,575.002,547.002,556.002,556.00729,913
Jul 25, 20172,525.752,580.002,518.402,571.502,571.501,339,416
Jul 24, 20172,482.002,540.002,482.002,530.702,530.701,135,701
Jul 24, 20177 Dividend
Jul 21, 20172,434.902,500.002,434.552,491.202,484.201,074,208
Jul 20, 20172,449.252,456.902,430.502,444.702,437.83591,252
Jul 19, 20172,415.502,460.002,415.102,449.602,442.721,957,788
Jul 18, 20172,396.152,443.002,396.152,408.352,401.58954,001
Jul 17, 20172,397.702,422.102,382.202,395.452,388.721,105,911
Jul 14, 20172,383.002,425.002,375.002,397.452,390.712,254,216
Jul 13, 20172,445.002,472.002,426.602,446.402,439.531,565,980
Jul 12, 20172,482.502,483.302,430.102,439.452,432.601,323,225
Jul 11, 20172,426.002,514.802,426.002,475.802,468.841,768,752
Jul 10, 20172,406.002,444.902,378.952,434.952,428.11391,804
Jul 07, 20172,350.002,356.452,325.502,331.952,325.40616,045
Jul 06, 20172,359.002,361.902,340.102,347.552,340.95513,394
Jul 05, 20172,360.802,365.002,345.002,356.002,349.38407,928
Jul 04, 20172,373.302,380.452,350.052,366.852,360.20607,567
Jul 03, 20172,357.402,383.052,343.102,373.602,366.93737,978
Jun 30, 20172,324.402,377.002,323.102,362.352,355.71876,924
Jun 29, 20172,359.002,372.052,323.102,333.252,326.691,235,913
Jun 28, 20172,349.902,358.002,335.002,350.052,343.45894,863
Jun 27, 20172,361.702,384.702,331.602,342.852,336.27987,165
Jun 23, 20172,399.402,413.952,354.002,361.702,355.06712,378
Jun 22, 20172,409.002,431.002,385.002,394.852,388.122,887,941
Jun 21, 20172,440.002,442.152,397.202,406.302,399.54828,909
Jun 20, 20172,431.002,449.002,380.302,445.002,438.13835,479
Jun 19, 20172,416.902,446.352,405.152,431.702,424.87822,371
Jun 16, 20172,414.952,435.002,386.502,399.702,392.961,225,213
Jun 15, 20172,469.002,469.702,405.002,411.202,404.421,498,599
Jun 14, 20172,455.002,476.002,455.002,470.202,463.26744,571
Jun 13, 20172,465.002,481.102,447.002,451.552,444.66587,707
Jun 13, 201727.5 Dividend
Jun 12, 20172,497.002,512.902,470.402,487.202,452.79813,253
Jun 09, 20172,520.002,547.402,486.002,507.002,472.311,574,017
Jun 08, 20172,598.002,604.952,515.502,521.602,486.711,665,357
Jun 07, 20172,697.002,700.002,576.552,615.252,579.072,463,888
Jun 06, 20172,631.002,708.952,630.002,696.002,658.702,973,360
Jun 05, 20172,565.002,619.902,560.152,603.952,567.92750,094
Jun 02, 20172,556.252,591.852,552.502,564.902,529.41677,824
Jun 01, 20172,530.002,564.002,530.002,553.602,518.27540,032
May 31, 20172,533.002,572.502,528.002,546.602,511.371,251,365
May 30, 20172,560.002,575.952,525.002,551.102,515.80463,817
May 29, 20172,579.002,596.502,564.002,572.852,537.25874,645
May 26, 20172,625.002,626.852,564.652,578.252,542.58681,275
May 25, 20172,577.002,637.552,568.002,624.602,588.292,047,047
May 24, 20172,534.802,570.002,529.652,559.152,523.741,267,274
May 23, 20172,533.202,564.152,514.002,521.702,486.811,374,298
May 22, 20172,510.002,553.752,510.002,531.352,496.33831,970
May 19, 20172,536.202,540.552,486.002,507.152,472.46893,022
May 18, 20172,450.002,572.002,442.252,536.202,501.112,569,297
May 17, 20172,433.502,460.752,423.002,455.352,421.381,438,099
May 16, 20172,380.002,435.002,373.452,429.152,395.541,800,513
May 15, 20172,375.102,377.952,341.602,365.102,332.38908,802
May 12, 20172,343.302,369.902,320.052,360.652,327.991,157,223
May 11, 20172,347.302,360.002,322.752,349.452,316.941,035,651
May 10, 20172,355.002,356.152,316.002,332.452,300.18603,194
May 09, 20172,343.952,361.002,332.552,352.552,320.00895,135
May 08, 20172,321.002,347.402,317.702,342.452,310.04535,891
May 05, 20172,308.002,332.502,302.502,320.502,288.40841,237
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...