India markets closed

Tata Consultancy Services Limited (TCS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,007.00-40.70 (-1.34%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-20213,020.003,063.452,997.353,007.003,007.0063,785
04-Mar-20213,030.003,081.553,019.903,047.703,047.703,71,283
03-Mar-20213,030.003,063.452,996.503,058.653,058.652,06,125
02-Mar-20212,970.003,025.402,946.153,010.553,010.551,68,724
01-Mar-20212,930.002,964.952,900.002,926.202,926.202,10,795
26-Feb-20212,968.502,971.902,881.352,896.052,896.052,02,274
25-Feb-20212,980.003,029.452,969.102,992.902,992.904,97,914
24-Feb-20212,980.203,002.252,701.002,943.652,943.657,19,907
23-Feb-20212,971.603,027.902,970.002,980.002,980.001,40,264
22-Feb-20213,090.003,090.002,945.502,958.752,958.752,33,886
19-Feb-20213,057.553,085.853,017.553,072.103,072.101,29,152
18-Feb-20213,073.003,098.753,032.003,057.553,057.551,75,502
17-Feb-20213,109.003,131.953,047.003,073.503,073.501,40,215
16-Feb-20213,158.903,166.253,100.253,109.303,109.301,36,791
15-Feb-20213,206.003,206.003,131.003,139.953,139.951,04,489
12-Feb-20213,197.003,245.803,183.403,191.153,191.1564,320
11-Feb-20213,223.003,223.003,186.003,205.853,205.8538,475
10-Feb-20213,177.003,219.303,158.953,210.953,210.9561,444
09-Feb-20213,200.003,245.153,165.053,175.803,175.801,23,700
08-Feb-20213,185.203,224.953,155.503,215.153,215.151,32,081
05-Feb-20213,191.103,200.003,129.503,158.053,158.0569,573
04-Feb-20213,206.003,233.953,177.003,187.303,187.304,34,127
03-Feb-20213,207.003,235.153,164.603,199.103,199.101,01,798
02-Feb-20213,161.003,224.553,154.503,203.003,203.001,15,905
01-Feb-20213,104.003,165.003,045.103,140.703,140.701,58,508
29-Jan-20213,206.003,215.003,100.503,112.903,112.9096,018
28-Jan-20213,240.003,272.703,183.953,199.453,199.455,55,279
27-Jan-20213,300.003,305.303,227.153,261.053,261.055,86,936
25-Jan-20213,295.003,345.253,277.703,290.203,290.201,07,916
22-Jan-20213,249.103,323.903,249.053,303.403,303.403,16,515
21-Jan-20213,308.003,310.003,262.003,274.803,274.8085,349
20-Jan-20213,265.003,327.003,265.003,308.203,308.2015,74,806
19-Jan-20213,229.003,279.003,229.003,265.153,265.1594,206
18-Jan-20213,249.003,255.503,186.603,220.803,220.801,67,704
15-Jan-20213,244.353,273.853,210.103,233.603,233.601,62,323
14-Jan-20213,164.003,267.003,120.003,250.153,250.155,31,550
14-Jan-20216 Dividend
13-Jan-20213,179.953,179.953,127.103,158.803,152.806,53,157
12-Jan-20213,179.953,208.103,150.953,172.853,166.821,32,445
11-Jan-20213,215.003,224.003,147.453,175.053,169.022,53,600
08-Jan-20213,085.203,127.553,061.803,120.353,114.422,10,057
07-Jan-20213,075.003,079.803,001.003,032.703,026.941,60,557
06-Jan-20213,102.153,114.453,037.803,052.953,047.151,18,089
05-Jan-20213,044.103,112.753,040.003,092.303,086.431,88,379
04-Jan-20212,950.003,050.002,942.003,039.253,033.482,08,783
01-Jan-20212,879.002,939.902,877.302,928.202,922.641,52,353
31-Dec-20202,902.002,906.052,845.002,870.202,864.758,34,286
30-Dec-20202,937.002,947.002,904.002,908.852,903.321,75,469
29-Dec-20202,928.252,951.902,924.202,930.652,925.0847,486
28-Dec-20202,912.852,949.902,902.302,928.252,922.6980,008
24-Dec-20202,914.852,921.952,884.002,908.452,902.9363,577
23-Dec-20202,889.002,918.002,866.052,907.202,901.6884,950
22-Dec-20202,830.002,883.102,819.002,870.802,865.3590,096
21-Dec-20202,865.002,888.552,782.902,818.752,813.401,81,011
18-Dec-20202,861.002,898.002,847.002,862.602,857.161,55,614
17-Dec-20202,813.952,849.002,805.552,837.902,832.5174,645
16-Dec-20202,775.002,819.752,761.202,813.252,807.9171,532
15-Dec-20202,790.002,795.002,756.002,761.202,755.961,08,436
14-Dec-20202,800.102,806.202,757.002,796.502,791.1957,915
11-Dec-20202,795.002,807.002,765.002,783.452,778.1655,137
10-Dec-20202,820.002,824.652,780.152,784.152,778.8650,596
09-Dec-20202,818.002,840.002,793.852,809.802,804.461,08,846
08-Dec-20202,745.002,804.852,733.002,796.402,791.0997,986
07-Dec-20202,719.002,743.002,706.302,736.002,730.8044,595
04-Dec-20202,706.002,738.052,700.002,726.002,720.8267,094
03-Dec-20202,768.552,768.802,702.302,708.452,703.313,92,788
02-Dec-20202,720.002,753.702,702.252,749.152,743.931,03,473
01-Dec-20202,680.002,735.002,625.102,726.952,721.7790,136
27-Nov-20202,700.002,717.952,670.002,679.152,674.061,10,671
26-Nov-20202,686.652,729.952,681.002,720.852,715.6860,434
25-Nov-20202,727.002,730.002,688.402,700.702,695.571,98,420
24-Nov-20202,738.002,743.002,705.002,722.102,716.931,03,065
23-Nov-20202,685.002,730.002,666.002,724.002,718.831,29,100
20-Nov-20202,655.002,675.002,628.252,659.602,654.551,46,090
19-Nov-20202,630.002,678.602,630.002,637.052,632.041,14,908
18-Nov-20202,665.002,665.002,608.052,625.902,620.911,39,122
17-Nov-20202,685.002,690.002,650.352,666.202,661.1487,495
14-Nov-2020------
13-Nov-20202,656.002,663.952,636.452,657.302,652.254,36,036
12-Nov-20202,687.002,711.652,662.552,670.702,665.6375,051
11-Nov-20202,645.302,691.852,644.252,688.552,683.441,79,045
10-Nov-20202,725.002,725.002,640.002,649.952,644.921,82,867
09-Nov-20202,738.252,743.802,695.052,725.902,720.721,24,207
06-Nov-20202,695.002,713.352,681.702,708.252,703.1186,947
05-Nov-20202,681.002,709.752,667.402,687.252,682.151,14,531
04-Nov-20202,625.002,720.452,615.002,653.252,648.211,29,239
03-Nov-20202,604.702,664.752,602.002,632.652,627.6566,138
02-Nov-20202,665.002,665.002,600.002,603.852,598.901,06,105
30-Oct-20202,639.002,673.952,621.652,664.852,659.7977,960
29-Oct-20202,605.002,654.452,601.002,633.702,628.7086,748
28-Oct-20202,653.002,656.352,607.202,621.752,616.774,71,923
27-Oct-20202,696.852,717.002,625.002,631.452,626.4586,794
26-Oct-20202,695.002,709.802,671.702,687.652,682.5472,725
23-Oct-20202,684.002,706.052,670.552,686.452,681.3569,850
22-Oct-20202,666.802,687.252,638.552,670.802,665.731,51,372
21-Oct-20202,739.002,749.602,663.102,675.452,670.371,09,319
20-Oct-20202,722.002,760.002,720.002,738.402,733.2056,441
19-Oct-20202,777.002,777.002,706.602,711.452,706.3090,310
16-Oct-20202,751.002,771.202,733.452,762.502,757.2564,823
15-Oct-20202,810.102,827.002,727.002,738.702,733.505,89,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...