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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 431.4952
CLOSE 431.4839

Low

LOW 342.63

High

HIGH 590
DATEOPENHIGHLOWCLOSE
01/04/2010377.4379.45374.52375.83
01/05/2010377.5379.77373.27375.92
01/06/2010375.92376.1366.5367.42
01/07/2010367.75369.7355.5357.2
01/08/2010358359.25348.25349.9
01/11/2010352360.05350.2357.1
01/12/2010366377363.5375.02
01/13/2010372.5398.2372.33394.27
01/14/2010399.23399.23384.67389.92
01/15/2010398399.8386.13395.7
01/18/2010400414.5396.5401.1
01/19/2010401.1401.1389.33390.35
01/20/2010396.1396.1385.45389.7
01/21/2010386.13395.98383.95385.33
01/22/2010380.5382.5372.35378.92
01/25/2010378.75382.75370.58378.1
01/26/2010375379.85370.08371.65
01/27/2010375379.85370.08371.65
01/28/2010374.75378.98363.85370.88
01/29/2010367369.9356.08368.1
02/01/2010367.17381.4360373.08
02/02/2010377.5381.33367.5369.2
02/03/2010372378.45367.75376.48
02/04/2010376.48376.95366.25369.35
02/05/2010367.5367.5358.3361.75
02/08/2010364.5367.38354.08362.08
02/09/2010362.5370.98360.52367.58
02/10/2010369.95371.85364.05366.15
02/11/2010368.98373.98367.5371.35
02/15/2010375375369.27373.08
02/16/2010373.63382.48371.1379.08
02/17/2010382.45383.98376.27379.33
02/18/2010380383.48377.75379.4
02/19/2010377.45379.75372.9375.27
02/22/2010378.5381.85376.9378.63
02/23/2010379.5382.5375.63381.05
02/24/2010378385.35376.05382.67
02/25/2010384.9384.9380.63383.13
02/26/2010383.55389.27373.08380.9
03/01/2010381384.5377.5381.6
03/02/2010381384.5377.5381.6
03/03/2010384.5387382.08384.38
03/04/2010384385378.5381.95
03/05/2010382.5383.48380.08381.3
03/08/2010383.8385380.15381.35
03/09/2010381.5389.25381.5384.35
03/10/2010381.85392.23380390.02
03/11/2010390.02397.45385.98395.8
03/12/2010400400396398.48
03/15/2010398.48410395.58409
03/16/2010410.75415.98407.9414.5
03/17/2010417422.95415420.35
03/18/2010422.5422.5410.25412.92
03/19/2010402.63417.23402.63410.45
03/22/2010407.45416.9403.08413.8
03/23/2010415416.5411.05414.33
03/24/2010412.05418.4409414.9
03/25/2010412.05418.4409414.9
03/26/2010415418411.15412.52
03/29/2010412414.65404.27405.98
03/30/2010404.3408.05398.58400
03/31/2010400403.63388.65390.33
04/01/2010393.17404.9391.05403.9
04/05/2010408.5408.5399.63401.67
04/06/2010404.45404.45396.08398.02
04/07/2010395404.5390.58399.02
04/08/2010398403.75395399.73
04/09/2010401403.95394.13395.8
04/12/2010395.5400395.05399.05
04/13/2010400411.9393.63410.42
04/14/2010411417.45409.52410.85
04/15/2010411417.45409.52410.85
04/16/2010409.5414405.92407.55
04/19/2010405412.5400.38405.98
04/20/2010412.5416.33393.5394.75
04/21/2010397.5399.5390.13392.5
04/22/2010394.55396.83390.5392.98
04/23/2010394.02396388.75390.1
04/26/2010393395.5390.1392.55
04/27/2010392.98394.95390.52393.65
04/28/2010390391.98382.5385.15
04/29/2010387.55387.63377.8379.88
04/30/2010382.5386.4381.27382.7
05/03/2010380.63385.7377.05383.4
05/04/2010387.42387.42378.4380.5
05/05/2010375384370.08382.88
05/06/2010383.98385.45379.6383.55
05/07/2010378.5381.3367.5370.7
05/10/2010380421.5372.5385.13
05/11/2010387.5389.5376.95378.15
05/12/2010378.5383.98375.55379.73
05/13/2010382.55386.6380.73382.8
05/14/2010383388.5377.5381.92
05/17/2010387.48387.48367.05372.88
05/18/2010373373363.15367.55
05/19/2010365366.5358.15360.75
05/20/2010364.5366.15358.08365
05/21/2010355362.95342.63359.35
05/24/2010362.5365356.35358.8
05/25/2010354357345.77349.77
05/26/2010354372.4352.05369
05/27/2010367.5374.98363.6370.92
05/28/2010374.9376.75367.75375.4
05/31/2010374.25376.45369371.52
06/01/2010371.52375.98367.35369.6
06/02/2010368.9379.75368.15377.13
06/03/2010380384.5372.55382.73
06/04/2010382.73384.85377.6382.67
06/07/2010374.95378.9368376.63
06/08/2010377381373.5375.1
06/09/2010376379.27365.5366.52
06/10/2010365376.5365375.25
06/11/2010380.9381.65375.5379.55
06/14/2010381.67393.55379390.5
06/15/2010378.33388.85378.33383.05
06/16/2010388.55389.98383.65387.4
06/17/2010388.5392.4381.85387.65
06/18/2010387.65394.45386.13391.6
06/21/2010396.45397392.3393.85
06/22/2010392.5393.25386.65389.33
06/23/2010385394.48384.92393.15
06/24/2010393.15394.25383.85386.73
06/25/2010387.9387.9378.05379.25
06/28/2010379.23383.58378.8382.38
06/29/2010382.5382.5374.5376.9
06/30/2010377.5379.95370.63375.5
07/01/2010375375362.88366
07/02/2010367.4373365.42371.9
07/05/2010374.4374.45368.55369.5
07/06/2010368.25380.95367.92379.58
07/07/2010380.7383.7374.48382.3
07/08/2010386389.5384.83388.4
07/09/2010390392385.38387.23
07/12/2010389.9397389.9395.85
07/13/2010396396384.77387.33
07/14/2010389392.35385.13387.33
07/15/2010385.5392.45382.63391.05
07/16/2010397.5419.25397.5416.83
07/19/2010415.73417.35411.63413.35
07/20/2010413.35417.27412.5413.63
07/21/2010416422.4414.8421.5
07/22/2010421.5423416.25421.85
07/23/2010425425417.55419.65
07/26/2010421.2425.8420.2424.63
07/27/2010427.5429.9423.1424.58
07/28/2010425.5428.98423.5427.23
07/29/2010427.5427.5424.5425
07/30/2010424.5425417.5419.9
08/02/2010421.5424.23418.5419.15
08/03/2010420.5422.25414.27416.02
08/04/2010418436417.92434.4
08/05/2010436441.2432.83438.92
08/06/2010440441.75430.33432.35
08/09/2010430.58441.85423.05439.92
08/10/2010442.5442.5430.7432.25
08/11/2010431436.5427.4429.08
08/12/2010428.45428.45423.1426.73
08/13/2010428.5431.45419427.2
08/16/2010428.5431.27424.4427.05
08/17/2010425.05430.5422425.1
08/18/2010426.5437.9425435.55
08/19/2010437440.45433.65436.02
08/20/2010434.5439.95431.5434.48
08/23/2010430437.73428.52435.2
08/24/2010435440.95432.5435.35
08/25/2010436440.75433.15435.6
08/26/2010437439.5430.13438.25
08/27/2010436.05436.5425.5428.02
08/30/2010431.4431.4420.05422.83
08/31/2010420423.85415.1421.88
09/01/2010421430.5420429.2
09/02/2010433.75433.75420.75422.05
09/03/2010425425.75417.55418.65
09/06/2010419428.75419427.67
09/07/2010429437.45428435.67
09/08/2010432441.45429.45439.52
09/09/2010441441.25435.67437.35
09/13/2010435.67444.5435.35439.88
09/14/2010441.5449.5440.15447.67
09/15/2010450459.7449.5457.4
09/16/2010454456.73432.25447.7
09/17/2010450.05459.38450.05456.9
09/20/2010458.5460.95453.35456.13
09/21/2010456479455.15476.98
09/22/2010478480465467.63
09/23/2010470472.65463.9465.67
09/24/2010466.55468.95462.5465.98
09/27/2010467.5470.73461463.8
09/28/2010462.63465.15457.05459.83
09/29/2010462.5468.63457.45460.17
09/30/2010462.5465457.58463.48
10/01/2010463.5483461480.8
10/04/2010483.38487.5476.5477.9
10/05/2010475482.98473.08475.13
10/06/2010475483.95475479.83
10/07/2010480483469.2474.4
10/08/2010472.02477.35434.5471.3
10/11/2010471.3476.98464.52470.45
10/12/2010471.33477.9469.55475.35
10/13/2010477.98498.85474.55496.42
10/14/2010498.45502491.17493.02
10/15/2010499.5505.5472.5475.15
10/18/2010485492465490.63
10/19/2010491493.7482.05483.88
10/20/2010482.25490.25478.1481.63
10/21/2010487.02496.92485493.1
10/22/2010511524.7511520.1
10/25/2010521.5536.48518.6533.48
10/26/2010531.75533.88520.78531.3
10/27/2010530533.4521.78524.1
10/28/2010525533.78520526.45
10/29/2010530530515.5526.45
11/01/2010526.03533.2524.55526.7
11/02/2010527.5530521.85524.73
11/03/2010525.45539.5524.2526.4
11/04/2010531539.3530.75534.58
11/05/2010541.45541.95537.67538.88
11/08/2010540541.2531.05534.08
11/09/2010536.95549.35534.25545.55
11/10/2010546.13554543.05546.15
11/11/2010545545529.13532.38
11/12/2010530534.95524.1527.95
11/15/2010532.5539.92526.5533
11/16/2010533533.2521.1524.45
11/17/2010536536520521.4
11/18/2010536536520521.4
11/19/2010522.45524.5503507.7
11/22/2010508521.5505.75519.55
11/23/2010517522.5506.2515.03
11/24/2010512.5517.25499.48502.38
11/25/2010505.03520.95503.55510.9
11/26/2010512.5527512.5523.63
11/29/2010527.5539.25525.13535.65
11/30/2010530.25543.03526.55538
12/01/2010532546.6532540.95
12/02/2010545.5549.6537.53547.9
12/03/2010546.53556.5545.58548.67
12/06/2010550555547.65550.85
12/07/2010550550541.05543.75
12/08/2010545.48546.48535.63539.58
12/09/2010541.85548.65534.05536.3
12/10/2010533.5541.92528.5537.45
12/13/2010535.5540.35524.2538.05
12/14/2010536.6544.8532.08540.48
12/15/2010542.55554.2540.75551.83
12/16/2010554.5572552.08570.35
12/20/2010567.4588.5557.42583.35
12/21/2010584.5586.13577580.4
12/22/2010583.5584.5568.88574.88
12/23/2010575579.78566.05570
12/24/2010567574.4562.88570.55
12/27/2010572.5579.73569.1570.6
12/28/2010570.6575.45570.03573.17
12/29/2010574.5581573.53578.48
12/30/2010576.25587.4576.25585.1
12/31/2010586.25590580.9582.83