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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 289.2903
CLOSE 287.8698

Low

LOW 231.66

High

HIGH 347.24
DATEOPENHIGHLOWCLOSE
01/01/2007307.35314.5304312.13
01/02/2007307.35314.5304312.13
01/03/2007313.25322309.79320.04
01/04/2007321.25321.25312.52314.76
01/05/2007316.25317.15313.27315.75
01/08/2007314.75314.75303.75310.95
01/09/2007311.98315.46306.31314.1
01/10/2007311.14313.75307.5308.85
01/11/2007299.73324.5299.73319.41
01/12/2007322.54332.25322.54330.99
01/15/2007337.5342325.01331.59
01/16/2007347.24347.24329.75331.03
01/17/2007332.48333.75325326.16
01/18/2007326.25331.49326.25328.86
01/19/2007328.86331.63323.04324.54
01/22/2007325.02330.6322.51328.36
01/23/2007328.28328.49325325.68
01/24/2007327.88328.5324.54326.79
01/25/2007331.25342.25325.73328.86
01/29/2007328.75328.75322.75324.44
01/30/2007324.27328.48318319.48
01/31/2007324.27328.48318319.48
02/01/2007322.49323.75318.75323.01
02/02/2007324.75326.75323.76325.13
02/05/2007326.25328.48323.5326.45
02/06/2007328.25328.48322.51324.6
02/07/2007325328.1323.8326.58
02/08/2007327.85328.73324.34326.13
02/09/2007327.35329.36320.79321.85
02/12/2007312.5324.68312.5313.95
02/13/2007314321.23308.75313.23
02/14/2007313.25316.75310315.19
02/15/2007316.25325306.27323.06
02/19/2007325.35329.68323.8327.45
02/20/2007328.48330.95323.75324.89
02/21/2007325327.94320320.96
02/22/2007325328.1321.5323.58
02/23/2007323.75324.88318.25319.34
02/26/2007318323.46308.13321.52
02/27/2007313.5323.55313.5316.04
02/28/2007308.25311.24293298.35
03/01/2007300317297.6313.66
03/02/2007313.7315300.25302.14
03/05/2007297.5299.75287.5288.89
03/06/2007302.5333.75290.27299.31
03/07/2007300.5306.18289.35297.95
03/08/2007297.5307.43297.5304.6
03/09/2007307.08308.25299.5303.04
03/12/2007306.18313.43302.75308.75
03/13/2007306.38317.23300.02316.35
03/14/2007306.25310.48302.5303.39
03/15/2007307.5312.75307308.58
03/16/2007310.35314.46303.79309.41
03/19/2007304.08316.19300.45315.23
03/20/2007315319.13312313.25
03/21/2007315.25317.35310316.75
03/22/2007319.25326.75319.25325.76
03/23/2007328330320322.05
03/26/2007321.25324.68313.81315.34
03/27/2007317.48317.48298.51300.25
03/28/2007317.48317.48298.51300.25
03/29/2007297.24314.2297.24312.09
03/30/2007312.09313.7305.06308.46
04/02/2007302.5305296.25297.3
04/03/2007300.66300.66300.66300.66
04/04/2007304.5306.18297.6299.6
04/05/2007299.86301.5296.52298.55
04/09/2007300.13306.69300.13304.3
04/10/2007304.3306.25298.84299.34
04/11/2007301.35302.36296.75297.64
04/12/2007297302.25293300.24
04/13/2007302.5317.1298.5315.5
04/16/2007321326.48317.56320.06
04/17/2007321.43328.75309.5312.56
04/18/2007313.5316.25310.25311.88
04/19/2007307.5312301.27310.63
04/20/2007313316.99312.52314.41
04/23/2007313.75317.45311.25311.95
04/24/2007311315.5304.75306.21
04/25/2007306.25306.73302305.34
04/26/2007306.75312.4305310.1
04/27/2007308.75309.13304.31308.63
04/30/2007310.26317.48301.25316.5
05/02/2007318.7323.7318.14322.55
05/03/2007318.7323.7318.14322.55
05/04/2007324.75332.48317.25318.26
05/07/2007320.5321.23316.29318.23
05/08/2007317.5320314.31316.64
05/09/2007325325306.25309.88
05/10/2007311.25322.48306.5307.43
05/11/2007312.5314.75302.5313.14
05/14/2007319.63319.63311.52312.56
05/15/2007315315306.25309.51
05/16/2007316.25316.25302.64306.05
05/17/2007308.27313.43307.5312.5
05/18/2007314.99319312.5313.21
05/21/2007317.5317.5307.5309.26
05/22/2007309.38311305.26307.66
05/23/2007310.38310.38306.27308.35
05/24/2007312.5312.5305.25306.19
05/25/2007305.24308.75302307.49
05/28/2007312.5312.5305.89306.38
05/29/2007306.23308.75305307.79
05/30/2007312.5312.5302.55303.91
05/31/2007307.25307.25300302.09
06/01/2007307.27307.27302.79304.68
06/04/2007307312.5300.5302.02
06/05/2007304.45304.45300302.01
06/06/2007303.75304.25294.55300.09
06/07/2007300303.6291.33301.75
06/08/2007301.63307.63297.5305.02
06/11/2007309.14309.85304.51305.34
06/12/2007302.5307.5300304.34
06/13/2007304.75305298.33300.81
06/14/2007302.5305300.33301.1
06/15/2007305305295296.1
06/18/2007298.25298.75290290.65
06/19/2007291.27291.38285.83290
06/20/2007290.25293.25285.25286.75
06/21/2007286.25287.7282.5286.4
06/22/2007286.25288.75283.63284.99
06/25/2007284.99287.5279.69281.44
06/26/2007282.75285279.46280.44
06/27/2007282.48284.68281283.29
06/28/2007285.99285.99281.25284.21
06/29/2007285.25289285.01287.34
07/02/2007288.25288.25282.75283.61
07/03/2007287.5287.5281281.9
07/04/2007282285279279.41
07/05/2007282.05282.05275.2277.91
07/06/2007278.75291.23275.02289.66
07/09/2007292.1295.6291.25294.19
07/10/2007296.25300292295.79
07/11/2007295.5296.25275287.23
07/12/2007288.75292.25283.5290.64
07/13/2007309.02315.38282.56284
07/16/2007283.75284.5278.5282.08
07/17/2007293.95293.95287.5288.94
07/18/2007289.25292.5286.84291.66
07/19/2007291.75296.25291.38295.55
07/20/2007297.25297.49291.85293.98
07/23/2007292.45298.75290.52297.74
07/24/2007297.48298291.75292.98
07/25/2007292292.75286.25287.05
07/26/2007288.75302.5286.27297.27
07/27/2007290293.75281.5288.25
07/30/2007287.5292.5282.56284.11
07/31/2007287.75290.5282.5289.08
08/01/2007285286.25277.58278.79
08/02/2007280281.13272.5273.79
08/03/2007278.5278.5270.77274.23
08/06/2007272.5279.5268.5274.86
08/07/2007278.27279.45273.52277.33
08/08/2007287.5292.25279.5288.15
08/09/2007290297.21283.8286.43
08/10/2007278.75288.38270.1286.13
08/13/2007287.5287.5281.29283.63
08/14/2007283.75285280282.56
08/15/2007275279.9271.25272
08/16/2007275279.9271.25272
08/17/2007272273.25259.8264.04
08/20/2007270.88274.85262.77263.89
08/21/2007269.13269.13251.13253.81
08/22/2007255258.18249256.48
08/23/2007258262251251.98
08/24/2007253.75256.63249.88254.6
08/27/2007256.24259.7255.01256.63
08/28/2007259259.75252.75257.19
08/29/2007255259.95250.25257.9
08/30/2007260.5264.75256.25261.5
08/31/2007263266.75261.75263.25
09/03/2007267.5268.75263.35265.31
09/04/2007266.25271.93265.25266.52
09/05/2007266.75270.74266.27268.09
09/06/2007266.25270.25265.25269.5
09/07/2007269.25271.13267.5269.06
09/10/2007269.06269.06261261.81
09/11/2007273.61273.61255255.84
09/12/2007257.5259.44253.38253.9
09/13/2007256.23258.75252.6257.7
09/14/2007262.5262.5254.53255.61
09/17/2007256.25257.95248.93249.41
09/18/2007249.25251.93248.25250.61
09/19/2007256.25258.43254.3255.76
09/20/2007255255.53249.3250.51
09/21/2007250.51256.75244.5254.45
09/24/2007255257.59250.05251.81
09/25/2007252.5253.5249.05250.43
09/26/2007252.5260.68251.25260.19
09/27/2007262.5266.88261.75265.63
09/28/2007256.25270256.25265.04
10/01/2007265.25265.25255.75260.41
10/02/2007262.5273.75262.48269.8
10/03/2007262.5273.75262.48269.8
10/04/2007271.25271.25263.5269.83
10/05/2007269.83269.83264.33268.2
10/08/2007270.26274.7265.55269.59
10/09/2007270276.2268.83273.74
10/10/2007276.18282.56274.6281.38
10/11/2007283.75283.85265268
10/12/2007263268.75257.58265.88
10/15/2007267.5272.91264.94268.54
10/16/2007275278.75265.25267.1
10/17/2007265278.75250273.68
10/18/2007283.75287.48269.33280.96
10/19/2007286.96287.5270.6277.21
10/22/2007279.25279.25266.27267.99
10/23/2007267275264.75265.9
10/24/2007275275260.83262
10/25/2007264.75265259.54262.4
10/26/2007262.5271260.55267.83
10/29/2007272.25272.5265.35267
10/30/2007268268.75260.08262.13
10/31/2007261.75265.93254.25259.5
11/01/2007263.75263.75254.88255.76
11/02/2007252.5257.5250.75255.3
11/05/2007255.25257.7251.31252.83
11/06/2007253.75254.95250251.48
11/07/2007251.28252.29246.52249.26
11/08/2007247.52249.95245247.41
11/09/2007253.75253.75245.77246.31
11/12/2007246.31246.31240240.96
11/13/2007240.96243.18231.66236.84
11/14/2007240261.27240246.68
11/15/2007247.75249.48242.5245.05
11/16/2007245249.5241.79245.73
11/19/2007240.02251.85240.02248.38
11/20/2007248248239.3240.32
11/21/2007240.5245.2233.9236.2
11/22/2007242.43243233.75237.55
11/23/2007242.5242.5237.23240.24
11/26/2007245248.5242.5246.27
11/27/2007247.5249.75242.52248.99
11/28/2007245.25251242.5244.13
11/29/2007250250.43237.75241.51
11/30/2007241.51254.66241.51253.05
12/03/2007254266.5252.6262.48
12/04/2007262.48262.5256.26257.43
12/05/2007257.5261.25255.13258.3
12/06/2007260262.93257.8258.89
12/07/2007260268.01256.56265.65
12/10/2007267.52268.5257.5258.9
12/11/2007262.25262.25256.31260.33
12/12/2007257.05265256.52263.35
12/13/2007262.5265.95256.33257.4
12/14/2007253.83263.75253.83260.1
12/17/2007268.1268.1251.25253.1
12/18/2007252.5260250.83252.61
12/19/2007253257.2252256.13
12/20/2007257.38263.49255.75261.34
12/24/2007270280262.5277.43
12/25/2007278.75279.92271.54275.08
12/26/2007278.75279.93271.54275.08
12/27/2007276.27280271.64277.69
12/28/2007275275265270.54
12/31/2007270.75274.01263269.35