TCS.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-May-20192,114.002,121.602,076.702,082.752,082.751,22,238
21-May-20192,145.002,149.952,101.602,109.202,109.2087,743
20-May-20192,126.002,145.002,050.252,139.302,139.301,31,596
17-May-20192,120.602,134.952,088.952,096.352,096.3596,029
16-May-20192,096.002,123.402,078.052,109.452,109.4585,235
15-May-20192,105.002,125.552,084.602,094.502,094.501,22,743
14-May-20192,137.502,158.202,074.502,094.352,094.351,07,390
13-May-20192,140.002,167.002,122.852,131.102,131.101,54,027
10-May-20192,174.352,193.602,125.002,135.552,135.551,05,470
09-May-20192,145.002,182.002,138.002,168.702,168.7080,051
08-May-20192,158.002,167.752,130.202,152.652,152.6559,590
07-May-20192,155.002,185.002,140.102,150.352,150.351,07,919
06-May-20192,113.002,165.002,104.552,154.702,154.701,23,793
03-May-20192,191.002,191.002,125.152,132.502,132.501,67,475
02-May-20192,260.002,260.002,209.452,214.402,214.4067,719
30-Apr-20192,230.002,265.002,230.002,254.952,254.951,25,430
26-Apr-20192,200.002,244.552,193.752,238.302,238.301,49,597
25-Apr-20192,169.002,199.002,169.002,191.702,191.7097,687
24-Apr-20192,157.702,195.002,155.402,185.452,185.451,14,028
23-Apr-20192,166.002,167.602,135.102,157.702,157.7074,839
22-Apr-20192,148.002,175.952,147.252,164.352,164.351,86,485
18-Apr-20192,141.002,150.052,116.302,145.502,145.5088,311
16-Apr-20192,116.002,153.802,116.002,132.452,132.452,37,129
15-Apr-20192,071.002,115.002,041.052,110.052,110.053,97,080
12-Apr-20192,040.002,040.002,008.052,013.752,013.751,64,813
11-Apr-20192,048.002,055.302,012.352,019.052,019.051,33,391
10-Apr-20192,098.602,098.602,038.552,043.802,043.801,08,591
09-Apr-20192,074.702,096.102,057.002,088.102,088.101,24,591
08-Apr-20192,060.002,078.002,033.552,069.752,069.751,12,239
05-Apr-20192,029.702,058.952,020.002,051.452,051.451,52,384
04-Apr-20192,080.002,080.752,006.002,014.302,014.301,50,806
03-Apr-20192,089.802,089.802,060.002,080.252,080.251,26,061
02-Apr-20192,040.002,084.002,035.552,079.502,079.501,56,214
01-Apr-20192,010.002,040.002,009.252,031.302,031.305,32,795
28-Mar-20191,978.002,010.951,972.402,000.452,000.452,04,930
27-Mar-20191,985.001,998.251,961.001,968.201,968.201,25,014
26-Mar-20191,985.001,994.001,959.001,981.801,981.801,33,616
25-Mar-20192,007.002,010.001,979.301,986.901,986.905,35,545
22-Mar-20192,015.502,015.501,985.502,004.652,004.651,51,043
20-Mar-20192,025.002,044.602,002.002,015.502,015.501,54,786
19-Mar-20192,026.002,030.001,996.402,024.702,024.7082,270
18-Mar-20192,045.002,062.902,012.002,021.302,021.301,08,133
15-Mar-20191,993.002,069.001,993.002,040.202,040.201,84,492
14-Mar-20192,009.002,009.001,982.301,988.601,988.6047,407
13-Mar-20192,006.102,015.151,978.602,001.152,001.1591,421
12-Mar-20192,018.002,024.902,003.352,012.552,012.5555,412
11-Mar-20192,022.702,032.802,005.502,014.102,014.1052,839
08-Mar-20192,029.002,032.602,010.052,022.302,022.3096,587
07-Mar-20192,000.502,021.002,000.502,011.502,011.5070,885
06-Mar-20191,990.002,014.351,986.451,999.401,999.401,10,167
05-Mar-20192,002.002,005.001,978.051,987.851,987.8587,491
01-Mar-20191,990.002,005.951,982.501,991.651,991.651,41,607
28-Feb-20192,065.002,070.001,977.851,984.251,984.253,42,425
27-Feb-20192,037.002,070.002,020.852,053.752,053.751,42,848
26-Feb-20191,977.002,038.651,969.902,032.352,032.352,17,075
25-Feb-20191,927.151,990.001,927.151,985.001,985.001,24,746
22-Feb-20191,920.001,930.501,905.001,925.901,925.9063,686
21-Feb-20191,924.001,939.801,898.651,912.251,912.251,99,720
20-Feb-20191,913.951,933.801,882.001,914.451,914.452,46,655
19-Feb-20191,971.751,971.751,895.001,904.851,904.851,73,030
18-Feb-20192,035.002,044.101,965.601,971.751,971.751,03,574
15-Feb-20192,045.002,052.002,013.002,030.902,030.9069,676
14-Feb-20192,064.002,075.002,033.152,044.652,044.6540,054
12-Feb-20192,070.002,077.002,020.352,050.652,050.6588,124
11-Feb-20192,062.002,093.452,051.052,065.552,065.5570,084
08-Feb-20192,078.002,088.252,054.002,062.752,062.758,56,235
07-Feb-20192,079.402,097.802,069.502,079.902,079.9094,880
06-Feb-20192,052.002,086.002,040.402,077.852,077.853,55,138
05-Feb-20192,049.002,054.752,028.052,044.352,044.3571,284
04-Feb-20192,030.002,051.002,018.302,047.152,047.1582,381
01-Feb-20192,005.002,035.001,998.302,030.752,030.751,12,449
31-Jan-20191,988.002,019.501,985.052,014.602,014.601,45,616
30-Jan-20191,983.151,983.951,955.101,977.851,977.851,02,628
29-Jan-20191,956.001,989.801,937.301,983.151,983.151,26,943
28-Jan-20191,931.701,958.001,929.551,951.951,951.951,46,761
25-Jan-20191,904.401,933.451,900.751,919.051,919.0597,696
24-Jan-20191,882.001,904.501,876.001,901.751,901.7583,595
23-Jan-20191,900.001,907.701,874.001,879.751,879.7564,588
22-Jan-20191,908.001,918.201,890.701,900.351,900.3585,612
21-Jan-20191,900.401,931.301,896.551,905.801,905.801,45,868
18-Jan-20191,887.001,904.451,877.301,900.401,900.4075,507
17-Jan-20191,871.001,899.001,871.001,895.101,895.101,38,166
17-Jan-20194 Dividend
16-Jan-20191,869.951,874.801,848.551,870.101,866.101,05,630
15-Jan-20191,813.551,868.001,809.551,864.201,860.211,80,669
14-Jan-20191,854.701,854.851,810.501,814.401,810.521,70,020
11-Jan-20191,875.001,876.051,836.101,841.951,838.015,30,631
10-Jan-20191,904.001,906.801,874.101,888.151,884.111,57,549
09-Jan-20191,915.001,919.001,869.051,887.801,883.761,56,721
08-Jan-20191,902.001,908.001,884.001,893.051,889.0084,481
07-Jan-20191,891.101,909.001,880.251,896.651,892.5998,867
04-Jan-20191,901.001,901.051,841.501,873.951,869.943,20,877
03-Jan-20191,913.501,944.001,891.701,896.451,892.391,55,018
02-Jan-20191,907.901,933.001,900.551,923.151,919.041,45,042
01-Jan-20191,905.001,909.001,885.101,902.351,898.281,44,685
31-Dec-20181,901.001,910.151,887.001,893.551,889.501,55,314
28-Dec-20181,909.451,921.001,893.751,895.801,891.751,78,358
27-Dec-20181,909.901,940.101,892.351,909.451,905.371,46,915
26-Dec-20181,916.001,917.951,872.001,889.501,885.461,11,886
24-Dec-20181,901.001,938.001,901.001,915.551,911.451,32,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...