TCS.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Nov-20172,674.002,706.002,674.002,688.752,688.7521,173
23-Nov-20172,684.102,694.252,672.652,682.752,682.7516,585
22-Nov-20172,670.002,709.402,670.002,683.202,683.2073,742
21-Nov-20172,704.752,704.752,670.002,676.652,676.6516,157
20-Nov-20172,718.102,725.652,696.952,704.652,704.6524,222
17-Nov-20172,759.002,759.002,706.002,710.102,710.1015,068
16-Nov-20172,707.002,761.002,690.002,746.602,746.6066,179
15-Nov-20172,715.002,749.952,702.802,706.152,706.1524,591
14-Nov-20172,758.002,758.002,706.552,716.752,716.7529,722
13-Nov-20172,703.002,774.002,700.002,758.902,758.9067,364
10-Nov-20172,717.002,729.952,695.502,703.302,703.309,064
09-Nov-20172,750.002,750.002,713.552,733.852,733.8531,389
08-Nov-20172,728.002,753.102,719.652,730.452,730.4530,591
07-Nov-20172,671.002,743.602,668.002,708.352,708.351,16,044
06-Nov-20172,610.002,672.952,610.002,667.002,667.0037,160
03-Nov-20172,630.002,635.002,604.252,612.702,612.7017,951
02-Nov-20172,586.502,670.002,586.502,625.802,625.8040,438
01-Nov-20172,622.002,622.002,581.102,602.502,602.5025,353
31-Oct-20172,595.052,634.902,595.052,616.302,616.3035,800
30-Oct-20172,580.002,618.002,580.002,613.002,613.0042,757
27-Oct-20172,545.002,590.002,534.402,579.202,579.2029,661
26-Oct-20172,560.002,566.402,525.602,543.002,543.0023,932
25-Oct-20172,582.002,611.002,558.752,561.752,561.7513,157
25-Oct-20177 Dividend
24-Oct-20172,610.002,619.002,570.452,580.602,573.6014,593
23-Oct-20172,589.052,625.052,555.002,585.952,578.9496,573
18-Oct-20172,590.002,611.902,580.002,589.052,582.0316,133
17-Oct-20172,586.002,612.952,581.102,595.002,587.9631,166
16-Oct-20172,556.752,590.002,556.002,585.102,578.0942,996
13-Oct-20172,549.902,605.602,525.002,556.752,549.8193,513
12-Oct-20172,501.052,555.002,501.052,548.552,541.641,86,877
11-Oct-20172,460.002,513.352,457.702,500.502,493.721,27,184
10-Oct-20172,460.002,470.602,452.102,459.552,452.881,44,372
09-Oct-20172,448.002,467.002,442.602,452.552,445.9020,459
06-Oct-20172,428.002,454.052,427.602,445.152,438.5224,208
05-Oct-20172,442.002,442.552,425.002,430.152,423.561,12,284
04-Oct-20172,470.002,470.002,429.002,442.552,435.921,32,440
03-Oct-20172,437.002,455.452,428.002,447.052,440.411,66,457
29-Sep-20172,478.452,483.452,420.652,437.002,430.3995,364
28-Sep-20172,495.002,511.052,452.852,478.452,471.731,07,850
27-Sep-20172,490.002,507.952,474.102,490.152,483.403,31,057
26-Sep-20172,508.202,526.002,468.002,474.902,468.1962,103
25-Sep-20172,528.802,533.002,495.002,508.202,501.4043,117
22-Sep-20172,525.002,525.902,495.202,502.352,495.5625,498
21-Sep-20172,487.502,539.702,479.952,525.852,519.0029,874
20-Sep-20172,498.302,505.002,478.052,492.402,485.6417,967
19-Sep-20172,499.052,503.352,492.502,498.302,491.5213,318
18-Sep-20172,507.002,516.902,491.102,499.052,492.2722,330
15-Sep-20172,492.002,514.452,487.602,498.552,491.7748,080
14-Sep-20172,490.002,497.452,473.002,485.052,478.3135,434
13-Sep-20172,500.002,528.052,475.352,488.102,481.3562,997
12-Sep-20172,465.002,494.452,457.002,486.802,480.0526,016
11-Sep-20172,474.002,480.552,456.202,463.552,456.8749,710
08-Sep-20172,463.002,475.002,453.952,470.152,463.4528,066
07-Sep-20172,456.002,467.002,452.352,458.952,452.2818,997
06-Sep-20172,470.002,474.952,452.002,456.452,449.7914,382
05-Sep-20172,457.802,482.502,440.002,477.652,470.9327,606
04-Sep-20172,456.452,462.752,440.202,457.802,451.1362,768
01-Sep-20172,475.002,477.002,440.002,463.202,456.5238,617
31-Aug-20172,492.002,500.002,468.002,496.752,489.982,28,279
30-Aug-20172,487.502,491.452,461.002,486.752,480.0019,972
29-Aug-20172,485.852,493.902,466.002,474.952,468.2417,771
28-Aug-20172,495.302,501.952,464.002,485.852,479.1121,433
24-Aug-20172,475.302,515.002,475.302,495.302,488.5313,847
23-Aug-20172,500.002,520.002,475.652,493.002,486.2412,770
22-Aug-20172,519.902,538.002,491.002,496.052,489.2818,022
21-Aug-20172,512.852,542.002,495.002,521.402,514.5635,705
18-Aug-20172,475.002,546.452,470.952,512.852,506.031,41,937
17-Aug-20172,500.002,500.002,462.002,480.152,473.4221,642
16-Aug-20172,469.152,547.002,466.852,491.052,484.2936,332
14-Aug-20172,501.002,505.602,460.052,469.152,462.4514,490
11-Aug-20172,514.002,533.302,485.002,494.002,487.2338,473
10-Aug-20172,498.402,520.002,486.502,511.252,504.4423,630
09-Aug-20172,495.952,521.452,495.102,501.952,495.1618,445
08-Aug-20172,525.002,526.002,486.002,497.802,491.0220,792
07-Aug-20172,522.002,522.752,484.002,504.602,497.8131,012
04-Aug-20172,490.002,528.002,487.452,522.752,515.9129,340
03-Aug-20172,479.002,501.452,472.002,489.552,482.804,53,594
02-Aug-20172,499.002,501.852,458.002,467.352,460.6621,266
01-Aug-20172,494.052,518.902,488.302,499.952,493.1726,028
31-Jul-20172,470.002,516.002,464.902,494.052,487.2842,427
28-Jul-20172,479.402,488.552,443.852,482.752,476.0242,530
27-Jul-20172,550.002,583.702,469.052,484.352,477.6159,988
26-Jul-20172,555.002,573.002,547.002,554.802,547.8737,625
25-Jul-20172,530.002,580.002,517.702,570.652,563.6851,526
24-Jul-20172,480.002,539.202,479.902,532.652,525.7857,594
24-Jul-20177 Dividend
21-Jul-20172,445.202,499.002,439.802,490.902,477.1643,547
20-Jul-20172,450.002,457.402,431.002,445.202,431.7123,092
19-Jul-20172,418.002,457.902,417.302,450.452,436.9441,898
18-Jul-20172,397.002,440.002,397.002,405.252,391.9888,534
17-Jul-20172,400.002,420.652,384.002,395.702,382.4934,568
14-Jul-20172,389.002,422.652,376.102,398.802,385.572,10,052
13-Jul-20172,449.902,471.002,427.102,444.052,430.5768,457
12-Jul-20172,487.952,488.002,431.302,439.102,425.6545,757
11-Jul-20172,438.802,513.402,426.852,471.902,458.271,44,813
10-Jul-20172,333.002,452.002,333.002,440.852,427.396,75,366
07-Jul-20172,354.602,356.002,325.002,332.202,319.3454,909
06-Jul-20172,350.052,361.302,340.002,344.802,331.8731,134
05-Jul-20172,364.002,364.002,346.302,357.752,344.7520,786
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...