TCS.BO - Tata Consultancy Services Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Jul-20202,183.002,259.152,183.002,231.502,231.5095,821
14-Jul-20202,217.002,237.452,166.302,171.702,171.701,05,794
13-Jul-20202,225.002,244.502,210.752,219.552,219.5591,299
10-Jul-20202,200.002,249.152,177.252,221.652,221.652,59,682
09-Jul-20202,225.002,244.652,192.602,204.352,204.351,19,208
08-Jul-20202,275.002,275.002,209.802,217.652,217.651,07,819
07-Jul-20202,269.002,301.852,232.752,269.952,269.951,92,542
06-Jul-20202,208.702,269.002,206.252,263.102,263.1012,48,594
03-Jul-20202,160.052,203.152,160.052,199.002,199.001,29,718
02-Jul-20202,096.102,165.002,096.102,158.352,158.351,59,176
01-Jul-20202,085.052,113.652,081.552,092.552,092.5585,048
30-Jun-20202,090.002,111.002,075.852,082.202,082.201,44,796
29-Jun-20202,114.002,127.002,091.802,101.852,101.851,13,144
26-Jun-20202,025.002,129.802,020.002,115.602,115.602,85,133
25-Jun-20202,027.252,059.752,008.002,010.902,010.904,01,416
24-Jun-20202,037.002,064.002,033.752,042.352,042.351,83,408
23-Jun-20202,017.002,043.852,010.002,035.402,035.409,25,309
22-Jun-20202,045.052,050.002,020.002,028.302,028.302,10,773
19-Jun-20202,046.902,090.002,032.202,047.052,047.051,54,262
18-Jun-20202,035.052,059.002,026.002,036.802,036.801,07,922
17-Jun-20202,042.002,058.902,027.652,047.752,047.7515,55,595
16-Jun-20202,061.002,072.552,031.002,044.952,044.952,74,912
15-Jun-20202,040.002,058.002,000.602,030.052,030.0570,028
12-Jun-20202,009.002,049.002,009.002,038.702,038.7094,325
11-Jun-20202,102.002,103.752,062.502,067.802,067.8080,173
10-Jun-20202,073.002,132.052,073.002,108.302,108.301,83,320
09-Jun-20202,068.902,096.852,061.102,073.352,073.3572,244
08-Jun-20202,073.002,095.002,062.602,071.402,071.402,48,364
05-Jun-20202,093.902,094.952,040.902,048.102,048.101,33,484
04-Jun-20202,045.352,100.002,045.352,093.902,093.901,15,956
03-Jun-20202,047.152,064.002,019.602,045.352,045.3596,580
03-Jun-20206 Dividend
02-Jun-20202,054.902,081.002,040.002,046.902,040.9074,927
01-Jun-20201,995.002,060.001,982.002,044.652,038.661,29,607
29-May-20201,995.002,002.351,962.901,971.551,965.772,22,964
28-May-20201,996.702,013.001,971.252,005.201,999.321,10,455
27-May-20201,956.102,010.001,941.202,005.101,999.2285,566
26-May-20202,020.002,022.001,925.001,943.351,937.651,11,751
22-May-20201,973.002,030.001,966.002,018.952,013.0384,400
21-May-20201,952.801,997.001,942.051,991.551,985.7173,577
20-May-20201,945.201,963.101,932.801,952.451,946.7368,859
19-May-20201,869.501,965.801,869.501,948.251,942.545,47,420
18-May-20201,901.001,949.451,873.601,944.851,939.1597,858
15-May-20201,908.001,919.001,867.001,893.301,887.7572,171
14-May-20201,922.001,922.401,892.001,900.801,895.2367,890
13-May-20201,999.001,999.001,926.301,949.451,943.7463,153
12-May-20201,928.001,957.201,911.351,948.951,943.2497,123
11-May-20201,920.001,952.101,909.851,935.301,929.632,12,252
08-May-20201,945.001,945.001,887.001,893.501,887.9564,653
07-May-20201,917.001,934.751,886.301,891.251,885.7186,388
06-May-20201,935.001,953.301,895.051,904.251,898.6784,763
05-May-20201,960.001,976.001,926.151,931.501,925.8467,646
04-May-20201,960.001,965.001,914.051,929.151,923.501,17,290
30-Apr-20201,963.002,030.001,943.002,014.852,008.941,46,238
29-Apr-20201,872.351,911.301,851.001,905.201,899.621,38,273
28-Apr-20201,866.501,867.001,833.001,859.401,853.9556,291
27-Apr-20201,830.101,875.001,825.951,837.301,831.9182,109
24-Apr-20201,840.101,851.601,807.501,818.301,812.9793,384
23-Apr-20201,786.001,891.701,768.051,876.901,871.404,53,645
22-Apr-20201,746.001,789.101,720.351,771.201,766.011,03,696
21-Apr-20201,775.001,794.001,728.751,737.251,732.161,49,222
20-Apr-20201,827.001,829.001,803.001,818.801,813.471,01,688
17-Apr-20201,800.001,851.851,752.801,806.801,801.503,09,427
16-Apr-20201,701.001,762.901,677.601,715.601,710.572,40,124
15-Apr-20201,770.001,812.251,728.901,734.451,729.371,50,148
13-Apr-20201,769.801,786.001,747.001,758.401,753.2572,307
09-Apr-20201,745.001,778.451,733.001,765.901,760.721,26,479
08-Apr-20201,760.001,805.001,701.001,705.601,700.601,59,832
07-Apr-20201,703.301,785.001,703.301,775.051,769.851,67,673
03-Apr-20201,731.301,740.001,650.001,654.401,649.551,70,043
01-Apr-20201,830.001,834.001,702.251,709.551,704.542,12,968
31-Mar-20201,826.001,856.001,780.001,823.051,817.711,33,416
30-Mar-20201,769.001,907.001,763.351,776.151,770.9413,24,734
27-Mar-20201,839.001,850.001,752.001,818.601,813.271,97,136
26-Mar-20201,815.001,880.901,723.001,806.701,801.401,43,192
25-Mar-20201,700.001,810.001,681.001,752.201,747.061,04,880
24-Mar-20201,740.001,767.601,652.051,702.851,697.861,56,649
23-Mar-20201,648.201,742.551,620.001,662.651,657.781,73,724
20-Mar-20201,637.001,867.951,627.001,798.001,792.733,30,779
19-Mar-20201,581.001,685.751,547.301,636.101,631.302,44,595
19-Mar-202012 Dividend
18-Mar-20201,688.001,712.351,628.001,650.951,634.152,04,763
17-Mar-20201,725.001,731.001,623.001,658.201,641.322,39,263
16-Mar-20201,769.001,843.351,677.001,698.051,680.772,25,552
13-Mar-20201,690.651,819.001,504.401,807.301,788.903,64,701
12-Mar-20201,915.001,915.001,759.201,769.851,751.845,19,323
11-Mar-20201,955.001,988.351,923.601,954.551,934.664,61,132
09-Mar-20202,117.902,117.902,117.902,117.902,096.34-
06-Mar-20202,125.002,125.002,073.002,117.902,096.3455,592
05-Mar-20202,085.002,147.002,085.002,124.902,103.2773,872
04-Mar-20202,045.502,093.002,026.002,083.152,061.9583,356
03-Mar-20202,004.002,060.002,004.002,038.902,018.1568,762
02-Mar-20202,025.102,054.601,985.701,999.901,979.541,03,572
28-Feb-20202,080.002,080.001,990.402,000.951,980.581,35,017
27-Feb-20202,140.002,140.002,086.852,103.902,082.4983,108
26-Feb-20202,156.002,163.602,113.102,123.052,101.4451,900
25-Feb-20202,117.002,176.002,111.052,155.902,133.9652,702
24-Feb-20202,157.002,178.952,106.652,116.302,094.7680,671
20-Feb-20202,215.002,215.002,152.052,156.302,134.351,86,124
19-Feb-20202,215.002,228.852,190.102,194.602,172.2658,248
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...