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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.337
CLOSE 196.178

Low

LOW 103.84

High

HIGH 269.25
DATEOPENHIGHLOWCLOSE
01/01/2008269.25269.25263263.64
01/02/2008265265.25257.88262.5
01/03/2008257.52261.25251.34252.76
01/04/2008252.76255.73250.58251.3
01/07/2008250252.2243.13243.9
01/08/2008245248242.32246.96
01/09/2008248.7251.5247.48249.07
01/10/2008249.5252.38240.5245.41
01/11/2008228.84251228.84247.44
01/14/2008249.95249.95238.9240.29
01/15/2008241.25242233.5235
01/16/2008235241.68231.25236.24
01/17/2008241.45241.5229.75230.68
01/18/2008232.38235224.27225.8
01/21/2008226226.18201.31207.76
01/22/2008203.68247.5181.25199.56
01/23/2008214.75222.5201.25217.99
01/24/2008217.5222206.44210.81
01/25/2008213.25224.43212.52221.15
01/28/2008217.5217.5206.25213.57
01/29/2008214221.15213.75216.93
01/30/2008220.5223215217.46
01/31/2008217.5222.5208.84218.44
02/01/2008221.25235.27218.32232.38
02/04/2008236.25247.25234.75243.91
02/05/2008240243.75233.91238.76
02/06/2008232.5232.5223.63226.52
02/07/2008226.52226.52217.76219.76
02/08/2008221231.25220224.6
02/11/2008224.6233215.02226.52
02/12/2008226.25231.25215216.16
02/13/2008218.75224.25212.82217.24
02/14/2008221.25225215.25218.45
02/15/2008215221.76215218.18
02/18/2008218.18218.75212.5213.3
02/19/2008214221213.75218.86
02/20/2008219.98223.66218.31221.52
02/21/2008224.5232.75220.5228.66
02/22/2008230230.23221.25225.14
02/25/2008232232.25222.56225.19
02/26/2008231231223.75224.6
02/27/2008227228.71218.51219.39
02/28/2008221.25222.5218220.23
02/29/2008220222.93215.88219.35
03/03/2008216.5217.18210212.15
03/04/2008214.5217.5211.77214.7
03/05/2008211.25220.7211.25218.82
03/06/2008215.65216.52210.56211.54
03/07/2008215.65216.52210.56211.54
03/10/2008211.54213.5207.5208.41
03/11/2008210210205205.88
03/12/2008209.75212.5202.56205.89
03/13/2008203.75203.75190.25194.93
03/14/2008195203.23187.5200.96
03/17/2008193.75199.43192.19197.96
03/18/2008197.5207.2192.5204.43
03/19/2008207210201.39202.86
03/24/2008202.86209.38202.86205.93
03/25/2008210224.96208.75219.13
03/26/2008235235212.89219.59
03/27/2008218219210.27213.13
03/28/2008213.25218.68213217.76
03/31/2008217.76217.76199.25202.61
04/01/2008205213.23202.5208.09
04/02/2008212.5217.25212.31212.81
04/03/2008212.5223212.5221.35
04/04/2008221.5222.48215.01218.23
04/07/2008223.75230.02219.55226.02
04/08/2008226.25226.75218.75221.84
04/09/2008220223217.25219.06
04/10/2008220229.91219.25224.89
04/11/2008225.76231.25223.31227
04/14/2008230.5246.25220.1243.54
04/15/2008230.5246.25220.1243.54
04/16/2008246.25250.5240.5242.98
04/17/2008249.93252.5244.89250.23
04/21/2008252.25258.75246.65248.35
04/22/2008246.24246.24220.5221.8
04/23/2008221.75226.43220.01222.29
04/24/2008226226.23216222.69
04/25/2008228228221.25222.32
04/28/2008202.25224180220.43
04/29/2008220.51232.5217.54227.64
04/30/2008229.02233.94226.63230.25
05/01/2008231.25240.5231235.94
05/02/2008231.25240.5231235.94
05/05/2008236.25237.38230.29231.86
05/06/2008227.5237.5218.15234.26
05/07/2008237.5244.98237.5241.69
05/08/2008241.23241.25229.5236.75
05/09/2008239.75239.75227.5229.25
05/12/2008229.25233.71227.57231.73
05/13/2008232.5235.35222.25226.26
05/14/2008226.25244.74222.79242.79
05/15/2008243.25250.5240.02246.19
05/16/2008248.5248.5242.13245.26
05/19/2008243.75247.5236.81239.02
05/20/2008243.75247.5236.81239.02
05/21/2008232242228.75241.27
05/22/2008239.13246.38237.75240.29
05/23/2008243.73244.93231.52233.1
05/26/2008230240.73229238.86
05/27/2008245248.5236.5242.23
05/28/2008242.52253.81242.52252.36
05/29/2008252.25257.09246248.66
05/30/2008247.75262.25244.5259.79
06/02/2008253.75264.35241.25245.96
06/03/2008240247.5234.54243.79
06/04/2008247.45247.45236.59239.19
06/05/2008241.02249.2241245.46
06/06/2008247.5249.66239.45241.55
06/09/2008225.56241.23222.5228.52
06/10/2008227.5229.75216.75219.75
06/11/2008222.5227.5220222.59
06/12/2008223.5225.6214.25222.06
06/13/2008220230.48220227.4
06/16/2008229.75232225.81227.7
06/17/2008226.25231.75226.25230.32
06/18/2008230.2230.25222.75225.23
06/19/2008220.06224.5220222
06/20/2008224.98224.98210.39215.96
06/23/2008215.96219.86210.75214.61
06/24/2008212.5216.93205.85211.1
06/25/2008210221.25207.82219.2
06/26/2008221224.5215.1220.34
06/27/2008220.34220.34212.79216.38
06/30/2008217.75219.5212.5214.55
07/01/2008216.25218208.76211.93
07/02/2008212.5222210219.13
07/03/2008220.25220.25205.14214.16
07/04/2008217.48217.51208.88211.13
07/07/2008211.25216208213.06
07/08/2008207.54211.25204.5207.55
07/09/2008212.5222.49212.5219.19
07/10/2008217.5222.25213.09217.1
07/11/2008229.25235.75196.35199.65
07/14/2008200200190.25191.96
07/15/2008191.96196.61184.29187.66
07/16/2008188.66193.41178.98182.02
07/17/2008183.75196.73182.51195.81
07/18/2008195200.5187.25198.46
07/21/2008199.75203.75195.75203.2
07/22/2008204210.99201.51207.96
07/23/2008207.5217.5204.73215.14
07/24/2008218.63218.63198.09200.64
07/25/2008199.8212.38195.5199.8
07/28/2008200204.24196.25201.56
07/29/2008201.68203.45198202.24
07/30/2008211.5211.5200209.74
07/31/2008210210.5205.38208.44
08/01/2008206.25214.24202.81210.16
08/04/2008203.75210202.75203.84
08/05/2008203.85208.75201.31207.43
08/06/2008209.98217.49209.1215.14
08/07/2008214.75217.48211.25213.34
08/08/2008211.24214.25208.35211.27
08/11/2008213214.45206.13208.49
08/12/2008208.75210.93203.75204.81
08/13/2008200209.43200207.07
08/14/2008207.25211.16202.75208.3
08/18/2008210213.1208.75210.39
08/19/2008211.13212.75208.77210.31
08/20/2008210.68212.25208.75210.4
08/21/2008209210.5203.8204.46
08/22/2008204.75206.19200.88204.75
08/25/2008206208.75204204.55
08/26/2008202.49209.24202.49208.51
08/27/2008205.02209203.27204.61
08/28/2008205206.06195.66198.09
08/29/2008200204.99200203.05
09/01/2008203.75205201.75203.74
09/02/2008203.74213.25203.74212.2
09/03/2008211.25213.7208.09211.05
09/04/2008211.25213.7208.09211.05
09/05/2008212.5212.5206.25209.6
09/08/2008215218.6210.5214.18
09/09/2008213.75217.93210216.2
09/10/2008215.29217.55212.02212.73
09/11/2008212.73217207.25209.18
09/12/2008216.25216.25200.24202.64
09/15/2008195199.75186.25190.7
09/16/2008187.38187.75181.25187.21
09/17/2008187191.16182182.52
09/18/2008182187.25167.75180.29
09/19/2008194.93194.93182.52191.71
09/22/2008217217188.25191.7
09/23/2008178.84191.93178.84180.25
09/24/2008181.14187172.57178.26
09/25/2008178.27179.96167.76172.1
09/26/2008175175166.55169.05
09/29/2008169.7169.7153155
09/30/2008148169.18147.5166.4
10/01/2008167.4171.23161.34167.94
10/02/2008166.24166.24160.59164.38
10/03/2008166.24166.24160.59164.38
10/06/2008162.81162.81150154.75
10/07/2008157.79166.25141.5143.98
10/08/2008138.75140.74127136.65
10/09/2008135137.5120.1131.2
10/10/2008135137.5120.1131.2
10/13/2008131.99150.73131.2143.21
10/14/2008149.75154.85145.34148.18
10/15/2008146.25147.16133.82135.77
10/16/2008131.25132.18116.97123.75
10/17/2008125132.25111.25113.46
10/20/2008124.16126.25113.81122.84
10/21/2008134.6141.98123.34139.77
10/22/2008138.75138.75127.78136.66
10/23/2008131.16147125.31136.82
10/24/2008125.93134.1110124.71
10/27/2008120.25129.5103.84124.19
10/28/2008127.78137.48127.5135.06
10/29/2008140.5143.75132.56135.2
10/30/2008142.25148.75132.44134.38
10/31/2008142.25148.75132.44134.38
11/03/2008139.99145.75131.76136.85
11/04/2008149.15149.15122.5127.13
11/05/2008128.75137.23125126.6
11/06/2008132.13132.13120.53125.05
11/07/2008125133.75121.44131.29
11/10/2008137.48138.13128.76136.61
11/11/2008135.5136.94130132.21
11/12/2008132.21138.61128.76133.73
11/13/2008136.25137.13130.88132.71
11/14/2008136.25137.13130.88132.71
11/17/2008132.25134.25126.38129.75
11/18/2008130130120120.79
11/19/2008122.5124117.93120.66
11/20/2008120120115117.31
11/21/2008117.43129.25115126.61
11/24/2008126132.91122.56129.98
11/25/2008129.77134.99125.01126
11/26/2008125.81132.5124.29131.86
11/27/2008131.86131.86131.86131.86
11/28/2008129.5142129.5139.85
12/01/2008139.85148.44139.09141.04
12/02/2008142.5142.5130.76133.21
12/03/2008134.09137.93130.4133.7
12/04/2008133.75138.43125.84137.35
12/05/2008134.6136.32129.56130.45
12/08/2008133.75136.56128.1130.56
12/09/2008137.45139.2132.38135.26
12/10/2008137.45139.2132.38135.26
12/11/2008137.43137.43125.5126.91
12/12/2008127.49127.49118.81120.32
12/15/2008125.5125.5116.81117.41
12/16/2008117.5121.22116.25119.84
12/17/2008121.34123118119.32
12/18/2008118.72128.52118127.63
12/19/2008125.75133.5123.53128.39
12/22/2008129.88129.88125.85127.64
12/23/2008123.8127.9123.06125.15
12/24/2008124.18126.19118.06119.54
12/25/2008116.3123.75116.3117.91
12/26/2008116.3123.75116.3117.91
12/29/2008119119.88115119.2
12/30/2008121.25123.38117.5120.64
12/31/2008123.07123.07118.06119.47