Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tata Consultancy Services Limited logo
TCS.NS
Tata Consultancy Services Limited
10:00:00
2125 ₹
0.0000 (%0.00)
Previous Close: 2203.3
Day Low₺2059.9
Day High₺2138
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TCS.NS: Tata Consultancy Services Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,618.6061
CLOSE 2,609.8018

Low

LOW 2,059.9

High

HIGH 3,350
DATEOPENHIGHLOWCLOSE
01/01/20263,2153,234.13,198.23,227.4
01/02/20263,2343,254.33,219.53,250.7
01/05/20263,240.53,2473,1913,216.1
01/06/20263,2103,263.23,2053,255.8
01/07/20263,242.93,300.63,223.23,295.6
01/08/20263,286.93,286.93,1823,203.9
01/09/20263,1913,229.73,1913,207.8
01/12/20263,2033,2523,174.33,239.6
01/13/20263,2453,2803,210.53,268
01/14/20263,2603,2603,1833,192.5
01/16/20263,219.43,221.93,1713,206.7
01/19/20263,1883,2203,152.13,163.6
01/20/20263,151.63,1603,091.13,102.3
01/21/20263,1003,138.53,0823,122.6
01/22/20263,1503,1603,122.33,150.4
01/23/20263,190.33,194.53,1523,162.5
01/27/20263,1753,1753,1303,158
01/28/20263,1763,205.23,170.63,200.1
01/29/20263,200.13,200.13,125.63,144.4
01/30/20263,1413,1413,0923,123.9
02/01/20263,123.83,2343,105.23,186.9
02/02/20263,1983,1983,1343,169.6
02/03/20263,3503,3503,186.33,225.3
02/04/20263,1203,1202,9862,999.1
02/05/20262,9903,029.72,972.32,991.5
02/06/20262,976.62,9852,9162,941.6
02/09/20262,959.12,9772,937.52,948.2
02/10/20262,949.83,011.62,943.52,984.6
02/11/20262,9802,9982,904.22,909.8
02/12/20262,869.82,8802,7402,750.1
02/13/20262,5852,7132,5852,692.2
02/16/20262,7002,719.82,6712,706.6
02/17/20262,7162,7602,695.22,717.4
02/18/20262,7302,7302,657.32,694.9
02/19/20262,7082,748.72,666.62,677.9
02/20/20262,6672,702.62,647.52,686.2
02/23/20262,6862,7042,660.22,676.3
02/24/20262,6412,647.52,561.32,573.7
02/25/20262,5962,654.22,5952,629.3
02/26/20262,6502,6712,6352,647.7
02/27/20262,681.62,688.62,626.12,637.4
03/02/20262,5922,623.82,580.32,613.5
03/04/20262,6252,6352,580.42,587.8
03/05/20262,6002,609.52,546.42,578.8
03/06/20262,5722,619.22,553.62,557.6
03/09/20262,5302,5602,5052,527.4
03/10/20262,5412,545.22,490.12,513.1
03/11/20262,508.12,5212,460.12,464.9
03/12/20262,459.82,472.92,4362,442.4
03/13/20262,4372,445.92,3972,410.5
03/16/20262,4102,4252,366.12,409.2
03/17/20262,4202,4202,3602,391.7
03/18/20262,4102,482.92,4102,440.8
03/19/20262,4172,4242,350.22,356
03/20/20262,3862,407.82,364.22,390.6
03/23/20262,3652,406.82,3482,383.8
03/24/20262,404.12,435.42,379.12,398.8
03/25/20262,400.92,421.62,369.82,377.4
03/27/20262,403.92,422.12,3852,389.8
03/30/20262,375.12,3982,346.22,358.9
04/01/20262,4292,4722,397.92,408.2
04/02/20262,3862,469.92,375.72,450.7
04/06/20262,4742,4822,448.22,473.9
04/07/20262,4612,543.92,4482,539.8
04/08/20262,5722,580.32,540.12,559.2
04/09/20262,5542,6052,531.12,589
04/10/20262,565.82,565.82,501.12,524.3
04/13/20262,489.92,504.92,4702,472.6
04/15/20262,501.92,5592,493.42,554.9
04/16/20262,5722,5942,5582,576.9
04/17/20262,5702,5892,555.92,581.5
04/20/20262,587.12,5942,561.22,579.6
04/21/20262,5602,6142,5602,610.5
04/22/20262,5802,5802,503.62,538.5
04/23/20262,5292,559.52,516.32,521.8
04/24/20262,4882,5052,388.82,396.9
04/27/20262,396.92,4592,396.92,447.6
04/28/20262,4442,4872,427.42,444.7
04/29/20262,4512,487.92,447.62,474.7
04/30/20262,4792,4912,4382,473.9
05/04/20262,4942,498.32,4252,431.3
05/05/20262,4302,460.42,412.22,427.3
05/06/20262,441.92,4712,406.52,435.4
05/07/20262,438.22,439.72,3982,401.4
05/08/20262,3982,4072,375.12,394.4
05/11/20262,3712,4152,3712,392.9
05/12/20262,3752,3752,2832,300.3
05/13/20262,3062,309.22,2692,272.8
05/14/20262,2652,2652,206.42,246
05/15/20262,2522,304.92,2522,264
05/18/20262,2642,292.92,252.22,283.2
05/19/20262,3002,377.62,297.12,327.1
05/20/20262,323.92,3422,317.82,327.4
05/21/20262,3312,335.92,3142,327.2
05/22/20262,331.12,3402,308.12,317.3
05/25/20262,3252,326.12,2932,308.2
05/26/20262,308.22,327.92,272.42,276.2
05/27/20262,2752,295.62,260.92,284.2
05/29/20262,2912,3342,2352,258.9
06/01/20262,2842,3352,2802,297.4
06/02/20262,3202,457.42,316.22,446.9
06/03/20262,3932,3932,224.82,241.7
06/04/20262,241.72,253.12,216.62,241
06/05/20262,262.92,271.82,1922,198.9
06/08/20262,1702,1772,143.32,151.4
06/09/20262,1742,1742,132.82,151
06/10/20262,151.32,180.82,144.82,153.9
06/11/20262,1272,154.62,1102,135.6
06/12/20262,1502,1682,1382,161.4
06/15/20262,1922,1922,159.32,162
06/16/20262,1672,2092,160.62,199
06/17/20262,2092,2312,200.72,223
06/18/20262,2092,2142,1822,203.3
06/19/20262,1052,1382,059.92,125