TCS.NS: Tata Consultancy Services Limited Historical Data

2006 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 241.5162

CLOSE 241.0541

Low

LOW 181.41

High

HIGH 307.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	213.5	213.86	210.17	210.95
01/03/2006	210.66	217.49	210.25	216.65
01/04/2006	217.5	218.74	215.28	217.89
01/05/2006	218.13	218.25	215.24	216.54
01/06/2006	216.88	217.49	211.5	213.2
01/09/2006	213.77	216.25	210.13	211.12
01/10/2006	211.25	212.48	207.63	209.06
01/11/2006	206.63	211.13	201.88	209.21
01/12/2006	206.63	211.13	201.88	209.21
01/13/2006	210	211.25	205.5	206.47
01/16/2006	206.38	206.38	200.32	201.09
01/17/2006	201.38	205	201.25	202.93
01/18/2006	202.28	202.98	200.26	202.44
01/19/2006	202.98	206.84	202.98	206.29
01/20/2006	206.88	208.73	204.38	205.5
01/23/2006	204.38	204.38	201.41	202.77
01/24/2006	204.38	206.13	203.8	205.33
01/25/2006	206.13	207.49	205.44	206.4
01/26/2006	210	210	206.32	207.4
01/27/2006	210	210	206.33	207.39
01/30/2006	208.18	209.95	206.51	207.36
01/31/2006	209.95	209.95	206.54	208.8
02/01/2006	207	209.75	206.3	208.33
02/02/2006	208.75	209.5	203.71	204.6
02/03/2006	204.99	205.98	201.55	203.85
02/06/2006	203.74	210.38	203.29	209.88
02/07/2006	210	211.69	205.53	209.26
02/08/2006	208.25	209.01	206.54	207.81
02/09/2006	208.77	209.75	205.63	208.7
02/10/2006	208.77	209.75	205.63	208.7
02/13/2006	208.7	208.75	206	206.38
02/14/2006	208.75	208.75	201.75	202.32
02/15/2006	205.99	205.99	200.63	202.42
02/16/2006	203.13	204.98	201.5	203.64
02/17/2006	206.25	207.05	202.5	203.13
02/20/2006	204.88	206.88	203.43	206.23
02/21/2006	206.88	208.88	206.39	208.25
02/22/2006	208.75	208.75	206.41	207.73
02/23/2006	207.5	211.24	207.5	208.82
02/24/2006	208.78	210	207.04	208.76
02/27/2006	208.38	211.88	208.3	211.29
02/28/2006	211.88	213	208.75	212.6
03/01/2006	212.5	218.18	210.91	217.53
03/02/2006	218.18	219.25	215.04	217.73
03/03/2006	217.75	217.75	212.17	213.22
03/06/2006	214.5	219.13	213.75	218.04
03/07/2006	217.52	218.75	215	215.59
03/08/2006	216.5	217.5	213.13	215.32
03/09/2006	215	216	211.25	215.61
03/10/2006	211.5	221.88	211.25	220.46
03/13/2006	221.73	230.95	221.73	228.58
03/14/2006	228.11	228.46	223.89	225.39
03/15/2006	227.13	229.99	225.79	229.43
03/16/2006	227.13	229.99	225.79	229.43
03/17/2006	230	235.06	230	232.63
03/20/2006	234.25	239.38	233.19	238.5
03/21/2006	238.5	241.88	237.33	239.4
03/22/2006	240	240	235.15	236.67
03/23/2006	237.5	239.88	233.53	234.28
03/24/2006	235.88	238.13	233.63	236.43
03/27/2006	236.88	238.75	235.69	236.37
03/28/2006	237.5	238.88	235.13	235.95
03/29/2006	234.88	237.86	233.38	237.27
03/30/2006	237.86	251.25	237.86	246.01
03/31/2006	244.74	244.74	238.75	239.44
04/03/2006	240.88	244.5	240	243.84
04/04/2006	243.8	245	242.51	243.57
04/05/2006	243.76	245.64	240	241.51
04/06/2006	243.5	249.63	234.38	236.16
04/07/2006	243.5	249.63	234.38	236.16
04/10/2006	237.5	239.99	235	236.76
04/11/2006	237.27	237.5	220.38	222.6
04/12/2006	237.28	237.5	220.38	222.6
04/13/2006	225.63	228.71	221.25	224.64
04/17/2006	228.13	238.88	226.91	238.32
04/18/2006	247.25	261	247.25	251.19
04/19/2006	253.63	256.25	249.75	251.59
04/20/2006	252.49	253.12	246.88	248.74
04/21/2006	250	253.74	245.63	249.88
04/24/2006	249.75	249.96	245.63	247.41
04/25/2006	247.49	247.49	237.38	240.87
04/26/2006	241	244.5	238.75	242.79
04/27/2006	242.79	250.38	241.25	243.23
04/28/2006	238.38	248.88	228.79	247.26
05/01/2006	248	253.05	247.5	251.65
05/02/2006	248	253.05	247.5	251.64
05/03/2006	253	254.99	251.88	253.94
05/04/2006	253.5	257.24	252.66	255.46
05/05/2006	256.88	256.88	249.38	250.83
05/08/2006	252.63	261.5	251.25	252.43
05/09/2006	254	255.55	250.63	253.11
05/10/2006	255.55	255.88	250.29	252.71
05/11/2006	253.66	253.66	250.68	252.34
05/12/2006	251.38	253.11	246.29	249.52
05/15/2006	247.5	250.13	240	245.11
05/16/2006	244.99	249.38	239.98	246.84
05/17/2006	249.38	252.5	248.75	252.07
05/18/2006	248.75	249.99	237.5	240.71
05/19/2006	243.75	244.98	231.44	236.54
05/22/2006	240	240	218	222.56
05/23/2006	225	234.25	212.63	228.78
05/24/2006	233.75	235	220	223.83
05/25/2006	222.5	237.3	218.13	234.62
05/26/2006	236.25	237.5	230.13	233.29
05/29/2006	233.13	233.13	230.04	231.32
05/30/2006	233.13	236.89	229.38	232.54
05/31/2006	230.14	230.14	216.25	222.86
06/01/2006	228.13	228.13	211.25	213.67
06/02/2006	214.36	225	211	224.25
06/05/2006	224.25	225.55	219.28	220.95
06/06/2006	218.1	223.48	211.25	218.61
06/07/2006	225	225	211.66	212.99
06/08/2006	215.63	215.63	201.4	205.99
06/09/2006	209.31	211.5	203.13	208.89
06/12/2006	212.38	212.38	202.63	204.84
06/13/2006	202.63	203.68	195.13	196.29
06/14/2006	195.24	203.12	181.41	185.46
06/15/2006	198.25	198.25	187.63	193.82
06/16/2006	198.25	214.38	197.55	210.63
06/19/2006	210	210.63	204.53	208.54
06/20/2006	211	211	200	200.92
06/21/2006	202.5	205.88	199.38	205.16
06/22/2006	206.25	211.25	206.25	209.59
06/23/2006	206.25	212.5	203.13	211.86
06/26/2006	215	215	202.26	204.19
06/27/2006	207.25	207.25	200	205.57
06/28/2006	202.5	214.07	200.75	212.33
06/29/2006	213.75	215	208.75	210.1
06/30/2006	216.88	220.88	213.21	217.34
07/03/2006	217.75	225.94	216.55	225.03
07/04/2006	226.38	228.88	225.63	226.89
07/05/2006	227.13	232.75	225	230.33
07/06/2006	228.5	229	224.02	225.54
07/07/2006	227.46	228.98	217.5	218.34
07/10/2006	217.5	227.2	217.5	224.79
07/11/2006	225	226.88	220.39	221.24
07/12/2006	222.5	238.63	222.5	236.29
07/13/2006	236.5	237.34	231.28	233.42
07/14/2006	230	237	228.14	234.29
07/17/2006	235.6	239.25	231.38	232.38
07/18/2006	232.5	243.75	226.94	229.31
07/19/2006	235.25	236.88	218.19	219.69
07/20/2006	221.99	227.5	221.25	225.77
07/21/2006	224.75	225.6	219.08	220.94
07/24/2006	224.38	229	216.88	227.26
07/25/2006	230	231.88	228.13	230.91
07/26/2006	232.25	236.88	229.06	236.1
07/27/2006	236.88	239.99	234.44	237.46
07/28/2006	235.02	243.74	231	232.11
07/31/2006	233.75	241.25	232.5	234.04
08/01/2006	215.75	234.94	215.75	233
08/02/2006	231.25	235.63	230	235.05
08/03/2006	235.63	238	234.27	236.18
08/04/2006	240	240.95	235.75	237.14
08/07/2006	237.75	238	232.75	234.02
08/08/2006	235	239.5	233.75	238.7
08/09/2006	237.5	243.75	235.88	241.52
08/10/2006	240.25	243.75	240	241.44
08/11/2006	242.48	243.46	239.25	241.9
08/14/2006	243.44	243.75	239.75	241.16
08/15/2006	244.75	246.13	242	243.05
08/16/2006	244.75	246.13	242	243.05
08/17/2006	243.75	245.75	239.5	240.04
08/18/2006	241.25	243.13	240	242.43
08/21/2006	244	244	239.25	242.32
08/22/2006	243	245.75	242.5	243.85
08/23/2006	244	244.69	240.02	240.77
08/24/2006	242.5	243.73	238.31	242.6
08/25/2006	242.75	244.23	241.91	243.6
08/28/2006	243.75	246.32	242.07	245.27
08/29/2006	246.25	248	245.75	247.52
08/30/2006	247.77	248.75	245.26	245.95
08/31/2006	246	251	246	249.51
09/01/2006	249	250.25	247.77	249.81
09/04/2006	249.75	255	249.75	254.29
09/05/2006	255.75	257.5	250.25	251.45
09/06/2006	254.38	254.38	247.77	248.4
09/07/2006	245.07	248.75	245.07	246.68
09/08/2006	251.5	251.5	246.25	247.75
09/11/2006	249.75	249.75	237.25	238.36
09/12/2006	238.75	245	238	244.48
09/13/2006	245.75	252	245.25	249.99
09/14/2006	252.25	254	250.48	253.35
09/15/2006	253.5	253.5	249.18	250.68
09/18/2006	251.75	252.75	248.02	249.04
09/19/2006	249.25	255	247.6	252.51
09/20/2006	252.75	258.5	248.52	257.51
09/21/2006	258	264.48	254.5	263.25
09/22/2006	261.25	263.46	257.52	259.89
09/25/2006	261.75	262.5	255.56	256.4
09/26/2006	257.5	262.5	256.23	261.08
09/27/2006	262.5	263.75	259.04	260.66
09/28/2006	261.26	262.25	253.25	255.11
09/29/2006	255.53	258.77	255	255.51
10/02/2006	258.75	258.75	252.25	253.57
10/03/2006	258.75	258.75	252.25	253.58
10/04/2006	254	254	245.84	246.85
10/05/2006	249.5	252.25	248.25	249.94
10/06/2006	250.25	251.75	247	248.55
10/09/2006	246.25	252.25	245.14	250.54
10/10/2006	250.75	254.45	250.75	252.88
10/11/2006	257.5	269.85	257.5	261.19
10/12/2006	262.5	271.25	260.25	270.64
10/13/2006	272.35	280	270.52	275.9
10/16/2006	281.25	287.5	278.75	282.43
10/17/2006	285.5	292.44	277.5	279.23
10/18/2006	277.52	279.25	275.25	276.56
10/19/2006	276.5	278.19	270.66	273.1
10/20/2006	275	275.5	271.52	272.4
10/23/2006	273.73	273.73	265.35	270.02
10/25/2006	270.25	272.98	268.75	269.81
10/26/2006	270.25	272.98	268.75	269.81
10/27/2006	270.29	272.5	265.6	268.66
10/30/2006	269	272	265.05	269.84
10/31/2006	270	274.7	268.77	271.77
11/01/2006	274.25	276.48	270.08	270.8
11/02/2006	272.5	272.5	268	270.01
11/03/2006	271.25	272	264.5	266.74
11/06/2006	266.63	267.48	264	264.85
11/07/2006	268.5	271.23	265.05	266.29
11/08/2006	266.25	267.73	262.79	265.83
11/09/2006	267.25	268.75	263.34	265.9
11/10/2006	267.5	273.68	266.27	267.18
11/13/2006	267.7	270	266.52	268.94
11/14/2006	270.25	277.5	270.25	276.56
11/15/2006	278.75	280.5	272.64	274.2
11/16/2006	271.84	271.84	271.84	271.84
11/17/2006	273.5	274.38	270.3	273.79
11/20/2006	271.26	280.25	266.39	279.46
11/21/2006	279.05	288	278.5	287.14
11/22/2006	288.5	292.75	283.84	287.02
11/23/2006	289	292.35	285	286.04
11/24/2006	287.5	289.23	284.04	287.5
11/27/2006	287.5	291	287.5	290.2
11/28/2006	287.5	289	277.79	287.46
11/29/2006	290	292.2	287.5	291.14
11/30/2006	293.2	301.25	291.5	299.7
12/01/2006	300	300	295.31	297.34
12/04/2006	300	302.75	297.5	298.1
12/05/2006	302.43	302.43	296.25	297.98
12/06/2006	299.65	299.65	299.65	299.65
12/07/2006	298.58	298.58	298.58	298.58
12/08/2006	299.75	299.75	293.34	294.23
12/11/2006	293.75	297.25	283.5	293.36
12/12/2006	292.5	295	276.25	280.13
12/13/2006	280.13	285.25	270.09	280.21
12/14/2006	276.26	290	276.26	287.4
12/15/2006	292.1	292.1	287	290.05
12/18/2006	288.75	297.1	281	295.31
12/19/2006	295.25	295.95	281.25	285.46
12/20/2006	287.5	291.96	278.76	282.19
12/21/2006	284.25	287.5	277.75	284.24
12/22/2006	283.75	290	282.02	288.49
12/25/2006	288.25	298.6	288.25	297.85
12/26/2006	288.25	298.6	288.25	297.85
12/27/2006	298.75	301.5	295.26	299
12/28/2006	301.35	305	297	302.98
12/29/2006	303.36	307.35	300.63	305.5

Menu

Create your free account now!

TCS.NS: Tata Consultancy Services Limited Historical Data

2006 Historical Chart

Average

Low

High