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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 172.3445
CLOSE 172.0635

Low

LOW 136.66

High

HIGH 321.13
DATEOPENHIGHLOWCLOSE
01/03/2005166.93169.59166.93169.16
01/04/2005168.75169.25166.64167.66
01/05/2005167.53167.53160.04165.63
01/06/2005165168.25161.56165.06
01/07/2005166.25168.13164.08167.49
01/10/2005168.58169.93165.25165.93
01/11/2005166.25166.91162.63164.22
01/12/2005165.74170.99160.84162.26
01/13/2005163.75167.34159.38161.61
01/14/2005163.09164.74159.63162.05
01/17/2005163.7163.7155.03157.91
01/18/2005159.34160.5157.19157.98
01/19/2005158.25159.21156.39156.93
01/20/2005156.88156.88153.75155.46
01/24/2005155.46155.92151.92152.58
01/25/2005151.85154.99150.89154.43
01/26/2005155.41156.73154.41155.07
01/27/2005155.41156.73154.41155.07
01/28/2005155.36161.85155.31161.15
01/31/2005162.25163.98161.28162.55
02/01/2005163.38165160.88164.41
02/02/2005164.88165.43162.88163.62
02/03/2005164164.34162.75163.89
02/04/2005163.75165.25162.57163.31
02/07/2005164.08166.34162.63164.22
02/08/2005164.22165.38163.5164.5
02/09/2005165.13167.95165.09166.6
02/10/2005166.25167.94165.38166.58
02/11/2005167.25173.38167.25172.72
02/14/2005173.88177.25173.88176.21
02/15/2005176.25176.88171.75172.67
02/16/2005174.88174.88170.13171.02
02/17/2005171.02173.25168.83172.73
02/18/2005172.5174169.38171.88
02/21/2005171.38171.98168.14170.69
02/22/2005170.59171.24168.88170.43
02/23/2005170.43172.76169.39171.87
02/24/2005171.87174.49170.15170.99
02/25/2005172.1172.38169.14170.51
02/28/2005172.38173.13167.5172.61
03/01/2005172.63180168.88169.68
03/02/2005171.88171.88170.2171
03/03/2005171.25174.38170.5173.69
03/04/2005174.25175.44172.75174.03
03/07/2005174.38176174.25175.03
03/08/2005175.5177.61174.42176.74
03/09/2005176.13178.31174.38175.94
03/10/2005176.25176.25173.78174.94
03/11/2005175.75179.36175.63178.43
03/14/2005178.5182.5177.5181.48
03/15/2005181.38182.75178.75180.33
03/16/2005180183.45180181.51
03/17/2005181184.21180182.62
03/18/2005182.38184.06178.13183.59
03/21/2005183.77184.38180.58182.06
03/22/2005181.85182.14180.01180.44
03/23/2005180181176.67177.66
03/24/2005178.75179.75172.21173.04
03/28/2005173.88176.11173174.05
03/29/2005174.38174.75170.28171.36
03/30/2005171.39175170173.82
03/31/2005175.56180.64174.66179.01
04/01/2005179.13182.13176.75181.37
04/04/2005181.5182.1177.91178.47
04/05/2005178.63180.31177.01178.18
04/06/2005178.38181178.38180.17
04/07/2005180.13181.25177.75178.15
04/08/2005178.84179.36173.76174.19
04/11/2005174.63175170.01170.45
04/12/2005174.88174.88170.63172.75
04/13/2005174.25175.88173.19175.2
04/14/2005174.38174.38164.38164.88
04/15/2005174.38174.38164.38164.88
04/18/2005162.5168.59161.38164.83
04/19/2005166.25168.61147.26151.09
04/20/2005150150136.66139.53
04/21/2005140.63143.5138.75142.8
04/22/2005145146.46142.53145.84
04/25/2005145.6145.99143.5144.62
04/26/2005144.63145.48141.76142.09
04/27/2005142.64142.64138.88139.46
04/28/2005139.39141.25137.14139.35
04/29/2005141.1143.09139.63141.39
05/02/2005143.75147.25139.76141.11
05/03/2005141.25141.88138.17138.57
05/04/2005138.31140.56138.31140.11
05/05/2005143.74143.75140.69142.11
05/06/2005142.5146.46141.52145.94
05/09/2005146.25147.78145.78146.91
05/10/2005147.25147.25143.28144.06
05/11/2005143.5144.07142.24143.64
05/12/2005144.88145.21142.89143.34
05/13/2005143.63143.88142.52143.57
05/16/2005143.13144.86142.78144.29
05/17/2005145.14145.59143.05143.82
05/18/2005144.25144.25140.38142.84
05/19/2005144.18146.5144.15145.31
05/20/2005145.63146.84143.4146.21
05/23/2005146.25154.36146.25152.98
05/24/2005155.59155.59150.66154.36
05/25/2005153.71158.68151.88157.57
05/26/2005157.25162156.39161.26
05/27/2005160.38162.38156.91158.65
05/30/2005158.65166.63158164.89
05/31/2005165167.86163.19166.78
06/01/2005166.25166.25162.19163.06
06/02/2005163.5163.63158.14158.57
06/03/2005158.57162.09157.63161.64
06/06/2005161.88162.71158.79160.05
06/07/2005161.1161.1158.63159.71
06/08/2005160162159.51161.51
06/09/2005161.75162.38158.92159.66
06/10/2005160162.5157.64158.27
06/13/2005159.38160.38157.53158.96
06/14/2005159.63159.99157.53158.26
06/15/2005158.72159.74158.29159.02
06/16/2005159.73160.99158.11159.71
06/17/2005160.34160.81157.89158.46
06/20/2005159.38162.74158.79161.99
06/21/2005162.5164.05160.41163.14
06/22/2005163.63167.38163.63166.67
06/23/2005166.25167.22163.13163.43
06/24/2005162.5167.29161.88165.72
06/27/2005164.96166.63163.5164.56
06/28/2005164.75166164.26165.44
06/29/2005165.63169.74165.27166.57
06/30/2005167.35170.63167.35169.76
07/01/2005168.75169.59167.54169.05
07/04/2005169.85171.49166.38169.88
07/05/2005171.22171.22164.08165.03
07/06/2005165.75166.58164.52165.39
07/07/2005165.39167.5162.91163.71
07/08/2005163.82166.18161.69163.89
07/11/2005163.89166.25163.89165.76
07/12/2005164.83165.13159.04160.74
07/13/2005160.63162.5158.38158.84
07/14/2005159.83160.96152.04153.13
07/15/2005153.88157.74151.88156.06
07/18/2005156.5184.88156.5165.28
07/19/2005168.55169.75157.5164.89
07/20/2005166.88166.88163.14163.53
07/21/2005165.13165.13160161.29
07/22/2005160.63162.23158.8161.74
07/25/2005162.07162.79159.4160.54
07/26/2005160.73161.5157.5158.16
07/27/2005158.13161158.13160.56
07/28/2005321.13321.13321.13321.13
07/29/2005159.38161.25157.75158.6
08/01/2005158.38159.38155.33156.53
08/02/2005161.5162.25157.25161.29
08/03/2005162.19163.43160.38162.59
08/04/2005163.13164.98161161.91
08/05/2005162.5163.5159.65160.68
08/08/2005161.25161.25158.41160.38
08/09/2005159.38160.88158160.55
08/10/2005160.71164.58160.71164.13
08/11/2005164.58166.13163.32164.11
08/12/2005166.05166.05159.45160.36
08/15/2005161.25161.25158.13158.63
08/16/2005161.25161.25158.13158.63
08/17/2005160162.75157.66162.39
08/18/2005163.38165.63163.16164.21
08/19/2005164.38166.5163.89165.67
08/22/2005165.63168.55155.63164.73
08/23/2005165.88166.33164.13164.51
08/24/2005164.51164.75160.5161.96
08/25/2005163.13166.25162.5165.46
08/26/2005166.06171.25165.63170.59
08/29/2005171.25172.25166.25169.42
08/30/2005169.46173.88169.46173.04
08/31/2005172.6176.92172.5175.61
09/01/2005176.23179.25176.13178.03
09/02/2005178.75180176.88178.4
09/05/2005180183.36175.79176.28
09/06/2005176.88177.49173.5174.81
09/07/2005175176.88174.41175.76
09/08/2005175176.88174.41175.76
09/09/2005168.88176.75168.88173.99
09/12/2005178.63204.75175.81178.78
09/13/2005178.88178.88176.33177.8
09/14/2005177.5178.38173.38175.02
09/15/2005175.25181.84175.25181.24
09/16/2005181.84184.71179.53182.2
09/19/2005184.71185180.38181.77
09/20/2005181.88185177.5183.81
09/21/2005184.25184.5175181.71
09/22/2005184.5185.88174.63175.18
09/23/2005175.04178.73175.04176.56
09/26/2005177.5184.13177183.24
09/27/2005184.38185.13180.79182.79
09/28/2005183184.36180.88183.69
09/29/2005185186.8183.13184.11
09/30/2005185186.48183.03185.29
10/03/2005181.93188.11181.93187.24
10/04/2005187.48187.75185.41186.22
10/05/2005185.5186.13183.13183.75
10/06/2005183.13183.13177.14178.08
10/07/2005178.13181.75176.9180.6
10/10/2005181.23184.38180.41181.06
10/11/2005182.5184.35177.75183.47
10/12/2005183.75185.63178.79180.16
10/13/2005183.75185.63178.79180.16
10/14/2005181.25181.5176.88178.01
10/17/2005178.75180.25177.99179.27
10/18/2005180.25183.1178.89180.12
10/19/2005182.49182.5171.52175.2
10/20/2005176.89179.38173.88177.04
10/21/2005178.63179.6176.13178.53
10/24/2005179.03180.5175.13175.94
10/25/2005177.29181.38176.06180
10/26/2005180180.63177.39177.78
10/27/2005177.88178.61173.75175.16
10/28/2005176.13176.13169.38170.27
10/31/2005170.63176170.04175.16
11/01/2005181.09181.09175176.2
11/02/2005175.16179.5173.55178.63
11/03/2005178.63178.63178.63178.63
11/04/2005178.63178.63178.63178.63
11/07/2005176183.46176183.09
11/08/2005184.25185.53183.8184.63
11/09/2005184.63185.38181.28182.1
11/10/2005182.13184.61182.13183.72
11/11/2005183.13186183.13185.33
11/14/2005186.25189.33186.25188.79
11/15/2005188.91189.63187.78188.96
11/16/2005188.91189.63187.78188.96
11/17/2005187.5189.75186.56188.46
11/18/2005189191.38189190.87
11/21/2005191.18192.34188.25189.83
11/22/2005189.25190.6186187.48
11/23/2005187.5190.25187.38189.58
11/24/2005189.5191.65189.5190.53
11/25/2005190.53192.5188.79191.71
11/28/2005192.35193.75192193.46
11/29/2005193.1193.75190.07193.17
11/30/2005191.5194.06189.38190.14
12/01/2005190194.33189.84193.76
12/02/2005194.33196.8192.63193.75
12/05/2005194194.26190.78191.42
12/06/2005191.88196.25190.79194.25
12/07/2005195.25200195.04199.44
12/08/2005199.38203.09199.03202.07
12/09/2005202.25211.83201.41210.34
12/12/2005206.29213.13205.25206.28
12/13/2005206.5209.75205.63208.45
12/14/2005207.5212.5205210.49
12/15/2005211.24212.31208.55210.35
12/16/2005211.25215.75210.38214.3
12/19/2005215.75219.13214.63216.82
12/20/2005218.75218.75210.88211.69
12/21/2005213.13214.33208.88210.76
12/22/2005211.25212.46209.87210.59
12/23/2005210.88213.13208.13208.97
12/26/2005209.25209.25207.03207.86
12/27/2005207.84212.88205.38212.27
12/28/2005211.88213.75209.58210.71
12/29/2005211.25214.99210.21213.76
12/30/2005210214.99210212.86