TCS.NS: Tata Consultancy Services Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 91.8133

CLOSE 91.5892

Low

LOW 38.39

High

HIGH 167.35

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	38.39	38.39	38.39	38.39
01/02/2004	38.39	38.39	38.39	38.39
01/05/2004	38.39	38.39	38.39	38.39
01/06/2004	38.39	38.39	38.39	38.39
01/07/2004	38.39	38.39	38.39	38.39
01/08/2004	38.39	38.39	38.39	38.39
01/09/2004	38.39	38.39	38.39	38.39
01/12/2004	38.39	38.39	38.39	38.39
01/13/2004	38.39	38.39	38.39	38.39
01/14/2004	38.39	38.39	38.39	38.39
01/15/2004	38.39	38.39	38.39	38.39
01/16/2004	38.39	38.39	38.39	38.39
01/19/2004	38.39	38.39	38.39	38.39
01/20/2004	38.39	38.39	38.39	38.39
01/21/2004	38.39	38.39	38.39	38.39
01/22/2004	38.39	38.39	38.39	38.39
01/23/2004	38.39	38.39	38.39	38.39
01/26/2004	38.39	38.39	38.39	38.39
01/27/2004	38.39	38.39	38.39	38.39
01/28/2004	38.39	38.39	38.39	38.39
01/29/2004	38.39	38.39	38.39	38.39
01/30/2004	38.39	38.39	38.39	38.39
02/02/2004	38.39	38.39	38.39	38.39
02/03/2004	38.39	38.39	38.39	38.39
02/04/2004	38.39	38.39	38.39	38.39
02/05/2004	38.39	38.39	38.39	38.39
02/06/2004	38.39	38.39	38.39	38.39
02/09/2004	38.39	38.39	38.39	38.39
02/10/2004	38.39	38.39	38.39	38.39
02/11/2004	38.39	38.39	38.39	38.39
02/12/2004	38.39	38.39	38.39	38.39
02/13/2004	38.39	38.39	38.39	38.39
02/16/2004	38.39	38.39	38.39	38.39
02/17/2004	38.39	38.39	38.39	38.39
02/18/2004	38.39	38.39	38.39	38.39
02/19/2004	38.39	38.39	38.39	38.39
02/20/2004	38.39	38.39	38.39	38.39
02/23/2004	38.39	38.39	38.39	38.39
02/24/2004	38.39	38.39	38.39	38.39
02/25/2004	38.39	38.39	38.39	38.39
02/26/2004	38.39	38.39	38.39	38.39
02/27/2004	38.39	38.39	38.39	38.39
03/01/2004	38.39	38.39	38.39	38.39
03/02/2004	38.39	38.39	38.39	38.39
03/03/2004	38.39	38.39	38.39	38.39
03/04/2004	38.39	38.39	38.39	38.39
03/05/2004	38.39	38.39	38.39	38.39
03/08/2004	38.39	38.39	38.39	38.39
03/09/2004	38.39	38.39	38.39	38.39
03/10/2004	38.39	38.39	38.39	38.39
03/11/2004	38.39	38.39	38.39	38.39
03/12/2004	38.39	38.39	38.39	38.39
03/15/2004	38.39	38.39	38.39	38.39
03/16/2004	38.39	38.39	38.39	38.39
03/17/2004	38.39	38.39	38.39	38.39
03/18/2004	38.39	38.39	38.39	38.39
03/19/2004	38.39	38.39	38.39	38.39
03/22/2004	38.39	38.39	38.39	38.39
03/23/2004	38.39	38.39	38.39	38.39
03/24/2004	38.39	38.39	38.39	38.39
03/25/2004	38.39	38.39	38.39	38.39
03/26/2004	38.39	38.39	38.39	38.39
03/29/2004	38.39	38.39	38.39	38.39
03/30/2004	38.39	38.39	38.39	38.39
03/31/2004	38.39	38.39	38.39	38.39
04/01/2004	38.39	38.39	38.39	38.39
04/02/2004	38.39	38.39	38.39	38.39
04/05/2004	38.39	38.39	38.39	38.39
04/06/2004	38.39	38.39	38.39	38.39
04/07/2004	38.39	38.39	38.39	38.39
04/08/2004	38.39	38.39	38.39	38.39
04/09/2004	38.39	38.39	38.39	38.39
04/12/2004	38.39	38.39	38.39	38.39
04/13/2004	38.39	38.39	38.39	38.39
04/14/2004	38.39	38.39	38.39	38.39
04/15/2004	38.39	38.39	38.39	38.39
04/16/2004	38.39	38.39	38.39	38.39
04/19/2004	38.39	38.39	38.39	38.39
04/20/2004	38.39	38.39	38.39	38.39
04/21/2004	38.39	38.39	38.39	38.39
04/22/2004	38.39	38.39	38.39	38.39
04/23/2004	38.39	38.39	38.39	38.39
04/26/2004	38.39	38.39	38.39	38.39
04/27/2004	38.39	38.39	38.39	38.39
04/28/2004	38.39	38.39	38.39	38.39
04/29/2004	38.39	38.39	38.39	38.39
04/30/2004	38.39	38.39	38.39	38.39
05/03/2004	38.39	38.39	38.39	38.39
05/04/2004	38.39	38.39	38.39	38.39
05/05/2004	38.39	38.39	38.39	38.39
05/06/2004	118.63	122.5	113.8	115.89
05/07/2004	116.25	116.25	111.1	111.82
05/10/2004	111	112	109.51	111.1
05/11/2004	114	114	103.75	105.31
05/12/2004	102.25	108.75	91.5	98.45
05/13/2004	90.01	100	88.75	95.82
05/14/2004	97.5	98.75	87.5	89.04
05/17/2004	85	85	71.53	74.54
05/18/2004	80.25	82.5	75	80.04
05/19/2004	84.5	88.5	82.13	85.55
05/20/2004	86.25	86.25	82.5	83.51
05/21/2004	81.28	82.5	79.03	80.79
05/24/2004	80.75	89.99	80.75	89.59
05/25/2004	87.75	87.75	83	86
05/26/2004	88.75	90	86	86.72
05/27/2004	87.5	89.36	86.45	86.99
05/28/2004	87.5	87.5	82.5	83.15
05/31/2004	79.13	81.22	77.7	79.21
06/01/2004	82.46	84.75	79.39	80.11
06/02/2004	82.13	82.13	79.78	80
06/03/2004	82	83.35	78.3	78.68
06/04/2004	81.24	81.25	77.25	78.46
06/07/2004	80	80	78.25	79.22
06/08/2004	78.4	79.22	76.61	77.47
06/09/2004	77.5	81.22	77.38	79.93
06/10/2004	81.25	91.25	80	87.24
06/11/2004	91.26	102	91.26	93.61
06/14/2004	93.39	93.75	85.75	86.35
06/15/2004	88	89.25	85.71	86.81
06/16/2004	87.5	87.85	85.5	85.91
06/17/2004	85.63	86.93	85.63	86.16
06/18/2004	86.36	93.25	86.36	88.97
06/21/2004	90	92	86.8	88.03
06/22/2004	88	88.25	85.5	85.97
06/23/2004	86.88	87.5	82.82	84.3
06/24/2004	84.99	86.5	83.28	85.7
06/25/2004	85	87.5	85	85.7
06/28/2004	87.2	91.25	87.2	89.85
06/29/2004	91.25	91.47	88.13	89.24
06/30/2004	89	90.25	87	87.25
07/01/2004	88.49	88.96	87.53	88.35
07/02/2004	89.5	93	89.5	91.44
07/05/2004	91	91.63	87.75	88.38
07/06/2004	88.14	90	88.14	89.21
07/07/2004	90	90.75	87.5	88.11
07/08/2004	87.5	90.04	83.74	84.44
07/09/2004	78.78	86.25	78.06	85.63
07/12/2004	86.25	88.21	85	87.3
07/13/2004	88.76	90.25	88	88.34
07/14/2004	89.99	92.5	88.88	90.61
07/15/2004	91.75	91.95	90.56	90.9
07/16/2004	93.72	95.5	92.53	93.97
07/19/2004	95.25	97.2	93.75	95.41
07/20/2004	96	98.25	94.78	97.19
07/21/2004	99.76	99.76	95.5	96.32
07/22/2004	97.5	97.5	95.51	95.82
07/23/2004	97.5	97.5	95.78	96.86
07/26/2004	97	97.38	96.13	96.94
07/27/2004	96.94	96.94	96.94	96.94
07/28/2004	100.5	103	99	101.06
07/29/2004	101.5	101.96	99	100.26
07/30/2004	102.25	102.25	100	100.14
08/02/2004	99.81	100.75	99.75	100.03
08/03/2004	100.25	100.69	99.54	99.9
08/04/2004	95	100.18	95	99.95
08/05/2004	99.75	100.7	98.25	98.85
08/06/2004	98.28	99.9	97.5	97.56
08/09/2004	97.51	98.75	95.32	98.47
08/10/2004	101.22	101.38	98.38	101.2
08/11/2004	101.56	109	100.5	106.3
08/12/2004	106.3	106.3	106.3	106.3
08/13/2004	110	111.75	105	106.88
08/16/2004	104.75	106.07	101.79	102.4
08/17/2004	104	105.86	102	102.41
08/18/2004	103.38	104.47	102	102.44
08/19/2004	103.5	104.38	103.13	104.06
08/20/2004	102.75	104.22	102.4	102.71
08/23/2004	97.61	109.75	97.61	107.01
08/24/2004	109.95	116.44	108.5	115.18
08/25/2004	149.84	149.84	122.38	123.49
08/26/2004	124	124.63	121.91	122.38
08/27/2004	122.8	122.8	119.82	120.33
08/30/2004	121.24	123.75	120.63	123.34
08/31/2004	123.31	123.75	122	123.51
09/01/2004	123.75	124.38	122.95	123.49
09/02/2004	123.74	125.58	123.25	124.21
09/03/2004	125.75	137.5	123.79	124.73
09/06/2004	129.99	129.99	124.11	124.36
09/07/2004	129.38	129.38	124.38	124.45
09/08/2004	124.5	125.1	123.89	124.21
09/09/2004	124.63	124.74	122.31	122.49
09/10/2004	123.75	123.75	122	123.6
09/13/2004	123.88	126.94	123.88	125.44
09/14/2004	125.63	127.35	125.37	126.96
09/15/2004	127.25	127.5	125.15	125.76
09/16/2004	125.88	126.88	125.31	126.06
09/17/2004	126.5	128.74	126.29	128.06
09/20/2004	129.05	129.61	127.52	127.86
09/21/2004	128.11	131.06	127.75	130.73
09/22/2004	131.05	132	129.64	131.51
09/23/2004	131	131.13	128.38	128.78
09/24/2004	128.64	130	128.25	128.6
09/27/2004	128.44	129.06	126.88	127.59
09/28/2004	127	128.43	126.56	126.94
09/29/2004	127.41	129.13	127.02	128.88
09/30/2004	129.45	130.11	127.58	128.39
10/01/2004	128.63	132.06	128.29	130.96
10/04/2004	132.13	135.13	131.81	134.56
10/05/2004	135.04	136.13	134.44	135.09
10/06/2004	135.13	137.85	134.38	135.2
10/07/2004	135.38	137.5	135.38	137.14
10/08/2004	137.25	138.88	136.88	137.26
10/11/2004	137.5	138.94	135.63	136.16
10/12/2004	138.75	139.38	134.71	135.56
10/13/2004	137.88	140.5	136.01	139.52
10/14/2004	137.88	140.5	136.01	139.53
10/15/2004	140.21	142.63	139.66	140.75
10/18/2004	141.75	142.75	140.66	142.16
10/19/2004	142.52	143.59	142.01	142.9
10/20/2004	143.1	143.74	141.13	141.66
10/21/2004	142.16	142.38	140.25	140.69
10/22/2004	140.7	140.7	140.7	140.7
10/25/2004	140.63	140.88	138.84	139.67
10/26/2004	139.45	142.62	139.45	142.15
10/27/2004	142.78	143.5	141.9	142.49
10/28/2004	143.13	146.85	143.13	145.74
10/29/2004	145.99	145.99	143.14	144.53
11/01/2004	143.75	146.81	142.79	146.33
11/02/2004	141.25	147.47	140.63	144.96
11/03/2004	145.13	148	145.13	146.9
11/04/2004	147.72	148.49	145.96	146.3
11/05/2004	146.74	147.5	145	145.68
11/08/2004	145.63	148.61	144.5	148.02
11/09/2004	148.38	149.74	147.13	148.55
11/10/2004	148.88	149.88	148.76	149.29
11/11/2004	149.88	150.43	148.89	149.53
11/12/2004	150.5	151	148.78	149.59
11/15/2004	149.6	149.6	149.6	149.6
11/16/2004	149.75	149.75	148	148.86
11/17/2004	148.94	151.24	148.94	150.68
11/18/2004	151.18	154.32	150.81	153.88
11/19/2004	154.13	154.63	151.39	152.14
11/22/2004	150.98	153.25	149.38	152.81
11/23/2004	153.82	155.25	153.02	154.44
11/24/2004	154.88	155.63	153.77	154.24
11/25/2004	154.25	155.5	151.08	152.11
11/26/2004	152.11	152.11	152.11	152.11
11/29/2004	152	155.96	150.69	155.49
11/30/2004	156.02	160.75	155.63	159.33
12/01/2004	160.13	160.13	157.13	157.69
12/02/2004	158.13	159.63	154.89	155.32
12/03/2004	156.16	156.99	152.69	154.59
12/06/2004	155	156.25	151.06	151.82
12/07/2004	152	154.11	151.88	152.28
12/08/2004	152.25	153.32	149.51	150.1
12/09/2004	150.62	152.13	150.61	151.43
12/10/2004	152.5	154.44	151.75	153.21
12/13/2004	153.25	155.21	153.16	154.52
12/14/2004	155.25	155.59	153.79	154.14
12/15/2004	155.5	156.84	154.75	155.69
12/16/2004	156.06	158.13	154.75	157.83
12/17/2004	157.5	159.35	156.51	157.06
12/20/2004	157.5	158.56	157.06	157.82
12/21/2004	158.12	159.63	157.89	159.09
12/22/2004	159.39	159.39	153.75	155.02
12/23/2004	155.96	155.96	153.13	153.48
12/24/2004	154.12	159	152.69	158.49
12/27/2004	158.75	160.63	157.78	158.82
12/28/2004	159	164.25	158.28	163.67
12/29/2004	164.62	167.11	164.14	165.03
12/30/2004	164.75	166	161.48	162.08
12/31/2004	162.5	167.35	162.08	166.93

Menu

Create your free account now!

TCS.NS: Tata Consultancy Services Limited Historical Data

2004 Historical Chart

Average

Low

High