TCS.NS: Tata Consultancy Services Limited Historical Data

2009 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 219.9362

CLOSE 220.796

Low

LOW 109.84

High

HIGH 378.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	120	124.71	119.29	124.21
01/02/2009	124.26	127.18	123.54	124.57
01/05/2009	125.5	130.75	124.5	128.81
01/06/2009	128.75	130.5	124.56	126.6
01/07/2009	129.75	129.95	116.15	126.2
01/08/2009	124.97	137.45	121.25	134.24
01/09/2009	124.97	137.45	121.25	134.24
01/12/2009	127.91	132.5	126.28	128.14
01/13/2009	124.9	134.25	122.05	131.41
01/14/2009	132	139.4	132	134.74
01/15/2009	130	130.75	124.59	127.61
01/16/2009	127.18	129.75	121.63	125.75
01/19/2009	129.48	129.48	121.82	125.19
01/20/2009	123.68	126.97	122.5	124.11
01/21/2009	122.75	125.25	121.25	123.07
01/22/2009	123.75	126.01	120.79	124.15
01/23/2009	122.53	124.72	120.82	121.54
01/26/2009	122.75	128.75	122.75	124.78
01/27/2009	122.75	128.75	122.75	124.78
01/28/2009	118.8	127.5	118.8	126.86
01/29/2009	128.01	129.5	124.03	127.35
01/30/2009	126.25	128.75	124.57	127.9
02/02/2009	127.2	127.2	121.79	122.82
02/03/2009	123.25	127.45	123.25	124.96
02/04/2009	125.75	128.23	123.25	124.66
02/05/2009	125	125.65	119.56	120.72
02/06/2009	122.5	126.97	121.75	125.7
02/09/2009	125	130.91	124.16	128.75
02/10/2009	129.25	132	127.75	131.15
02/11/2009	129.5	130.75	128	128.69
02/12/2009	128	128.93	126.03	127.47
02/13/2009	127.5	130	126.75	127.8
02/16/2009	126.9	128.74	124.5	125.19
02/17/2009	124	124.95	120	121.31
02/18/2009	120.34	122.72	119.25	120.19
02/19/2009	120.5	123.2	119.75	122.38
02/20/2009	121.63	121.88	116.07	118.51
02/23/2009	117.5	118.93	115.13	117.22
02/24/2009	117.5	118.93	115.13	117.22
02/25/2009	117.5	121.2	117.5	120.19
02/26/2009	120.25	122.65	119.25	120.55
02/27/2009	120.5	122.25	113.81	120.78
03/02/2009	118.53	120.5	113.7	114.96
03/03/2009	113	116.5	109.84	111.55
03/04/2009	112	116.11	111.55	115.14
03/05/2009	116.24	117.72	114.5	115.8
03/06/2009	115	121.21	114.41	120.43
03/09/2009	117.78	120	114.75	115.75
03/11/2009	115.41	121.25	115.41	119.35
03/12/2009	115.41	121.25	115.41	119.35
03/13/2009	118.34	127.5	118.34	126.71
03/16/2009	127.5	130.7	125.6	129.95
03/17/2009	128.75	129.5	123.26	124.39
03/18/2009	125	128.63	125	126.29
03/19/2009	126.38	129.5	125.4	128.74
03/20/2009	132.23	132.23	126.38	127.45
03/23/2009	131.13	132.4	127.75	129.91
03/24/2009	130.55	133.13	128.05	130.41
03/25/2009	125.91	132.48	125.91	131.5
03/26/2009	128.16	144.49	128.16	139.61
03/27/2009	134.16	146.25	134.16	143.71
03/30/2009	133.44	142.5	129.5	130.81
03/31/2009	131.25	135.98	131.25	134.64
04/01/2009	134	138.45	130.13	136.13
04/02/2009	136.41	146.75	136.41	144.69
04/06/2009	146.2	148.5	143.93	144.89
04/07/2009	146.27	153.43	140.25	151.04
04/08/2009	146.27	153.43	140.25	151.04
04/09/2009	153	154.98	148.56	150.64
04/13/2009	151.13	152.25	143.8	148.06
04/14/2009	137.89	145.45	137.51	144.43
04/15/2009	137.89	145.45	137.51	144.43
04/16/2009	145	147.25	141.8	143.01
04/17/2009	144.2	149.88	141.27	143.27
04/20/2009	138.19	145.45	138.19	140.35
04/21/2009	144.9	147.13	136.25	137.69
04/22/2009	140	141.15	134.29	135.74
04/23/2009	137.38	143.21	136.3	142.02
04/24/2009	139.99	146.75	139.99	145.98
04/27/2009	145.96	152.2	143.13	150.48
04/28/2009	149.77	151.96	144.09	149.63
04/29/2009	150.5	157.25	150.5	155.9
04/30/2009	155.52	155.52	155.52	155.52
05/04/2009	157.75	174.9	157.54	166.6
05/05/2009	167.25	168.74	159.02	162.75
05/06/2009	159.56	162.43	153.75	158.84
05/07/2009	159	161.25	154.82	157.93
05/08/2009	157	160.5	154.63	157.74
05/11/2009	159.63	159.91	152.25	153.81
05/12/2009	152.5	161.45	152.5	160.27
05/13/2009	160.5	161.23	153.75	155.43
05/14/2009	154.5	156.75	151.32	154.95
05/15/2009	156	163.71	156	161.01
05/18/2009	191.65	197.9	173.75	185.96
05/19/2009	187.5	187.5	163.9	167.44
05/20/2009	167.5	175.49	165.75	169.16
05/21/2009	167.5	171.25	161	161.86
05/22/2009	157.5	161.25	157.5	158.51
05/25/2009	159	161	155.66	157.84
05/26/2009	158.74	159.91	155.13	156.11
05/27/2009	157.7	163	157.7	162.14
05/28/2009	155.85	168.48	155.85	165.8
05/29/2009	167.19	177.5	163.16	176.15
06/01/2009	168.34	177.46	168.34	174.41
06/02/2009	175	177.5	172.5	173.69
06/03/2009	172.5	176.19	170.77	174.21
06/04/2009	171.75	177.25	171.59	176.8
06/05/2009	177.25	182.18	174.09	180.34
06/08/2009	181.18	187.44	180	185.52
06/09/2009	182.77	198.75	182.77	195.54
06/10/2009	196.25	201.25	191.81	195.45
06/11/2009	197	198.11	192.5	193.77
06/12/2009	196.25	198.7	190.3	191.14
06/15/2009	191.18	196.25	188.75	194.5
06/16/2009	191.65	196.75	185.6	194.57
06/17/2009	196	197.5	187.5	189.38
06/18/2009	189	196.5	186.02	188.2
06/19/2009	188.5	196	187.5	189.9
06/22/2009	192.2	193.9	184	184.82
06/23/2009	180	188.88	179	183.32
06/24/2009	186.48	194.25	180.1	190.88
06/25/2009	191	196	185.15	190.25
06/26/2009	191.25	202.2	188.27	198.7
06/29/2009	199.93	201	191.68	193.1
06/30/2009	193.75	199	191.57	194.93
07/01/2009	193.55	197.5	191.23	196.48
07/02/2009	195	197.65	190.6	195
07/03/2009	192.5	196.2	192.5	195.48
07/06/2009	198.5	199.23	189.18	190.35
07/07/2009	192	196.63	190	194.57
07/08/2009	194.35	194.45	184.13	190.57
07/09/2009	191.05	195.55	185.5	194.07
07/10/2009	195.5	200.73	195	197.57
07/13/2009	195	200.5	194.13	198.75
07/14/2009	202.5	205.55	200.2	203.48
07/15/2009	205.45	213.65	205	211.57
07/16/2009	214	217.4	206.6	209.9
07/17/2009	210.7	222.88	210.5	217.05
07/20/2009	222.5	257.45	222.5	250.27
07/21/2009	251.5	256.58	237.02	238.8
07/22/2009	241.85	242.5	226.15	233.15
07/23/2009	235.5	241.45	235	237.82
07/24/2009	245	245	238	241
07/27/2009	241	244.48	238.55	240.15
07/28/2009	242.18	242.48	235.65	240.32
07/29/2009	240	252.35	237.5	249.9
07/30/2009	252.63	272.5	245.13	266.55
07/31/2009	269.5	270	260.7	262.98
08/03/2009	265	267.42	260.55	265.83
08/04/2009	260.25	270.6	260.25	265.08
08/05/2009	264.75	268.48	253.77	264.5
08/06/2009	264.5	267.2	257.1	258.7
08/07/2009	258.3	260.98	253.05	254.55
08/10/2009	257.58	275.88	257	269.52
08/11/2009	268.75	279	267.05	270.95
08/12/2009	267.5	268	255.5	259.83
08/13/2009	267.2	267.2	259.8	263.38
08/14/2009	265	265	259	260.75
08/17/2009	258.4	258.75	252.63	255.07
08/18/2009	252.5	257.42	249.75	254.43
08/19/2009	256.4	257.35	247	249.02
08/20/2009	252.45	254.2	249.05	250.5
08/21/2009	251	256.25	247.5	254.63
08/24/2009	257.98	262.92	256.77	260.77
08/25/2009	259	265.5	257.05	264.15
08/26/2009	263.35	277.5	263.27	274.25
08/27/2009	275	283	270.5	273.88
08/28/2009	272.88	275	265.55	270.4
08/31/2009	265.5	266.9	260.65	263.52
09/01/2009	267.5	268.17	259.55	263.45
09/02/2009	260.5	271.45	260.5	267.3
09/03/2009	269.95	272.2	265.23	266.83
09/04/2009	270	272	263.6	265.95
09/07/2009	267.9	276.77	266.8	275.48
09/08/2009	275.95	285.25	274.83	277.33
09/09/2009	278	282.4	271.58	280.23
09/10/2009	282	284.5	276.02	278.27
09/11/2009	280.5	284.5	277.75	280.17
09/14/2009	266.83	281.95	266.83	279.55
09/15/2009	282	287.85	281	285.95
09/16/2009	289.5	289.98	282.6	285.25
09/17/2009	287.5	294	286.5	291.48
09/18/2009	292.5	295	289.5	292
09/21/2009	294.98	303	291.13	301.33
09/22/2009	294.98	303	291.13	301.33
09/23/2009	304	305.83	293.63	295.45
09/24/2009	294	304.65	291	301.27
09/25/2009	277.5	299	277.5	293.7
09/28/2009	297.48	307.23	295.5	305.2
09/29/2009	297.48	307.23	295.5	305.2
09/30/2009	307.48	311.4	306.1	310.5
10/01/2009	309	324.95	307.52	314.92
10/05/2009	309.35	319.5	305.5	307.65
10/06/2009	312.48	314.2	302.5	307.1
10/07/2009	309.45	309.45	294.33	295.85
10/08/2009	297.5	299.38	284.25	285.7
10/09/2009	287.52	295.2	278.33	280.88
10/12/2009	283.5	292.13	281.77	289.92
10/13/2009	290.5	290.5	290.5	290.5
10/14/2009	292.48	299	290.35	296.48
10/15/2009	297	298.95	287.5	290.9
10/16/2009	283	302.2	283	299.15
10/19/2009	307	312.9	306.02	310.52
10/20/2009	307	312.9	306.02	310.52
10/21/2009	310	319.7	309	316.4
10/22/2009	316	321.98	307.67	312.92
10/23/2009	315.05	322.95	314.8	319.9
10/26/2009	321.5	328.83	317.5	322.27
10/27/2009	328.95	328.95	317.27	321.38
10/28/2009	321.2	324.45	317.5	321.42
10/29/2009	318	322.75	315.6	317.02
10/30/2009	321	324.38	310	314.15
11/02/2009	318	318	300.5	303.02
11/03/2009	318	318	300.5	303.02
11/04/2009	305.55	314	305	312.85
11/05/2009	315	315	302.8	312.25
11/06/2009	310	317.48	306.83	311.08
11/09/2009	312.5	314	307.5	311.38
11/10/2009	313	314.5	310	313.33
11/11/2009	313.52	323.5	309.25	322.63
11/12/2009	322.5	330.75	321.77	327.67
11/13/2009	327.48	337.45	323.77	335.08
11/16/2009	335	338.5	330	332.88
11/17/2009	334	346.45	329.65	345.23
11/18/2009	345.5	352.85	341.75	343.45
11/19/2009	344.95	346.2	334.75	339.95
11/20/2009	339	348	335.05	346.58
11/23/2009	347.5	350	343	347.05
11/24/2009	352	352	341	349.52
11/25/2009	349.52	355.83	346	351.4
11/26/2009	352.48	353.67	342.5	343.95
11/27/2009	338.27	343.2	327.5	335.23
11/30/2009	337	346.48	337	344.2
12/01/2009	351.7	351.7	340.13	342.88
12/02/2009	347.48	347.48	338.52	342.15
12/03/2009	343.88	347.95	339.63	345.02
12/04/2009	340.5	350.5	340.5	347.6
12/07/2009	349	352.95	347.5	349.7
12/08/2009	349.92	350.42	345.13	349.15
12/09/2009	349	355.45	346.6	353.35
12/10/2009	352.5	355	350.98	352.83
12/11/2009	353.58	357.2	350	353.05
12/14/2009	350.5	355.98	350.42	352.55
12/15/2009	354	356	348.6	350.48
12/16/2009	350.85	358.88	347.5	356.58
12/17/2009	359	364	357.5	361.38
12/18/2009	361.38	365.75	359.77	363.75
12/21/2009	365.05	374.5	363.25	367.02
12/22/2009	370	371.25	359.6	362.02
12/23/2009	364.23	374.75	362.77	373.27
12/24/2009	375	378.5	370.52	374.65
12/28/2009	375	375.9	368.33	370.7
12/29/2009	375	375.9	368.33	370.7
12/30/2009	371	374.38	357.63	371.38
12/31/2009	373.13	377.5	371.9	375.13

Menu

Create your free account now!

TCS.NS: Tata Consultancy Services Limited Historical Data

2009 Historical Chart

Average

Low

High