TCS.NS: Tata Consultancy Services Limited Historical Data

2011 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 558.9298

CLOSE 558.4669

Low

LOW 451

High

HIGH 623.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	583.5	588.48	577.28	579.03
01/04/2011	581.95	583.08	569.05	572.38
01/05/2011	572.63	582.95	570.88	579.48
01/06/2011	584	591	576.55	585.85
01/07/2011	588	593.42	569.08	571.33
01/10/2011	573.75	574.5	560.5	565.45
01/11/2011	561.5	567.78	543.9	549.25
01/12/2011	554.95	575.8	554	567.98
01/13/2011	564.48	577.98	558.1	562.13
01/14/2011	564.95	575	560	560.08
01/17/2011	560.6	573.28	560	568.7
01/18/2011	587	604.45	582.17	601.28
01/19/2011	601.73	604.5	592.5	596.5
01/20/2011	590	609.38	590	606.1
01/21/2011	605	610	602	605.83
01/24/2011	600	610	599.13	604.6
01/25/2011	607.4	609.65	590	594.28
01/26/2011	593.78	604.97	590.8	599.7
01/27/2011	593.78	604.98	590.8	599.7
01/28/2011	597.5	601.8	582.63	590.67
01/31/2011	584.5	584.5	564.28	579.75
02/01/2011	582.5	582.5	566.5	575.08
02/02/2011	585	599.45	581.17	591.23
02/03/2011	592.35	597.85	585.33	591.85
02/04/2011	588	591.55	570.13	574.4
02/07/2011	586.75	586.75	563.25	565.58
02/08/2011	566	574.95	559.25	562.55
02/09/2011	561.25	564.8	541.85	549.15
02/10/2011	550	557.25	536	545.38
02/11/2011	542.05	552.1	527.95	544.8
02/14/2011	545.5	560	543.5	556.15
02/15/2011	559.5	559.5	538.28	548.85
02/16/2011	552.5	554.85	540.5	548.25
02/17/2011	552.5	557.23	546.2	554.6
02/18/2011	555.13	566.2	541.05	544.85
02/21/2011	545	574	529.1	569.3
02/22/2011	561.33	573.85	560	569.38
02/23/2011	564.08	572.48	561.55	562.78
02/24/2011	559.5	569.38	545.65	555.9
02/25/2011	552.65	558.5	544.13	555.03
02/28/2011	550.6	574.13	550	555.13
03/01/2011	556.5	566	548.8	562.25
03/02/2011	559.95	577.5	553.5	575.1
03/03/2011	559.95	577.5	553.5	575.1
03/04/2011	581.67	581.67	566.25	567.78
03/07/2011	562	562.5	547.23	554.13
03/08/2011	552.58	564.4	552.58	558.85
03/09/2011	561.28	569	559.25	563.35
03/10/2011	561	561	550	554.28
03/11/2011	550	551.2	531.65	538.53
03/14/2011	535.5	551	529.2	548.78
03/15/2011	537.5	547.73	532.83	544.9
03/16/2011	546	561.73	545.58	557.42
03/17/2011	552.5	559.45	546.33	549
03/18/2011	546.75	554.5	538.05	541.38
03/21/2011	545.75	545.75	533.25	535.4
03/22/2011	537.55	540	531.5	534.75
03/23/2011	535.5	535.5	528.63	532.17
03/24/2011	535.5	547.78	535	546.7
03/25/2011	558.42	564.25	551.88	559.83
03/28/2011	561.92	563.35	554	559.95
03/29/2011	560	575.95	559.58	569.35
03/30/2011	574	582	572.45	575.98
03/31/2011	576	599	576	591.95
04/01/2011	592.5	599.38	586.28	590.08
04/04/2011	592.5	608	592	606.6
04/05/2011	607.53	621.98	601.88	619.92
04/06/2011	619.5	623.48	607.08	610.92
04/07/2011	610	610	597.58	599.6
04/08/2011	598.45	607	592.38	598
04/11/2011	590.08	597.5	587.65	589.2
04/12/2011	587.5	610.7	587.15	605.05
04/13/2011	587.5	610.7	587.15	605.05
04/14/2011	608.45	609.95	590	595.7
04/15/2011	608.45	609.95	590	595.7
04/18/2011	599	606.25	570.03	572.3
04/19/2011	572.3	584.7	570	582.35
04/20/2011	589.9	612	589.78	609.35
04/21/2011	620.5	622.9	585.42	596.05
04/25/2011	598.5	602	586.33	598.92
04/26/2011	600	601	590.17	594.5
04/27/2011	597.48	597.48	588.03	590.3
04/28/2011	590.08	591.75	577.8	579.33
04/29/2011	586	586	575.13	582.83
05/02/2011	585	588.75	576.25	579.23
05/03/2011	581	581	565.5	569.23
05/04/2011	573	573	557.58	568.53
05/05/2011	572.5	572.5	554.05	557.5
05/06/2011	560	576.75	559.88	574.48
05/09/2011	575	575.98	562.25	567.78
05/10/2011	566.5	579.98	564	569.95
05/11/2011	569.5	575.85	563.05	570.13
05/12/2011	566.95	566.95	554.17	555.88
05/13/2011	556	571.15	556	563.55
05/16/2011	560.5	573.7	560	565.55
05/17/2011	561.03	574.6	561.03	570.85
05/18/2011	571.13	580.75	571.13	577.53
05/19/2011	582.5	585	578	582.42
05/20/2011	586.88	591.7	581.63	587.5
05/23/2011	582	585.25	575	583.28
05/24/2011	581.33	586.4	569.58	574.95
05/25/2011	574.55	574.95	560	564.3
05/26/2011	569.5	571.5	560	567.88
05/27/2011	574.28	574.95	568.15	572.28
05/30/2011	575.5	579.98	571.15	575.98
05/31/2011	577.5	588.85	575.05	578.58
06/01/2011	578.5	588.5	578.5	587.7
06/02/2011	579.45	586	578.33	583.88
06/03/2011	583	587.5	575	576.05
06/06/2011	570	584	570	582.17
06/07/2011	581.5	591.58	579	589.65
06/08/2011	585.95	592.5	581.75	590.7
06/09/2011	587.5	596.9	587.5	593.17
06/10/2011	593.28	598.75	592.55	594.6
06/13/2011	594.6	595.25	586.28	587.65
06/14/2011	589	597.45	589	595.53
06/15/2011	593	602.5	590.63	592.13
06/16/2011	591.5	592.95	574.13	575.58
06/17/2011	577.5	578.5	552	554.6
06/20/2011	557.5	559.5	529	534.65
06/21/2011	537.5	555.35	531.6	553.38
06/22/2011	558	558.45	540	541.75
06/23/2011	540.9	550.5	535.05	548.5
06/24/2011	550	570.38	549.5	568.88
06/27/2011	561	577.35	561	575.3
06/28/2011	580	581	567.83	577
06/29/2011	577.35	589.45	577.35	584.92
06/30/2011	584.9	596	583.5	592.1
07/01/2011	599	599	589.85	595.95
07/04/2011	596.5	600	590	592.85
07/05/2011	594.9	595.5	586.7	589.73
07/06/2011	589.13	596.45	585.85	591.4
07/07/2011	591.55	600	591.55	597.95
07/08/2011	598	602.5	584.63	585.83
07/11/2011	585	588.9	573.3	578.33
07/12/2011	567.85	574.4	556.05	572.67
07/13/2011	575	584	565.5	574.53
07/14/2011	575	579.3	559.55	561.85
07/15/2011	584	588.95	570.55	573.03
07/18/2011	574	576	561.15	562.53
07/19/2011	560.8	574.08	560.13	570.03
07/20/2011	575	575.9	562.5	566.23
07/21/2011	566	566.25	560.03	561.28
07/22/2011	563.38	570.65	563.25	566.7
07/25/2011	567.5	572	561.58	569.95
07/26/2011	569.9	575.98	563.63	572.33
07/27/2011	574.48	577.33	569.08	573.58
07/28/2011	570	572.45	560.15	564.78
07/29/2011	566.5	571	560.83	568.5
08/01/2011	571.2	574.95	562.55	567.63
08/02/2011	565.25	567	561.13	565.33
08/03/2011	560	562.85	547.67	555.17
08/04/2011	555.03	559.75	545.55	547.92
08/05/2011	536.58	537	514	528.98
08/08/2011	505.6	516.67	498.3	502.68
08/09/2011	482.5	492.6	473.85	482.4
08/10/2011	499.5	506	486.9	492.02
08/11/2011	490	491.7	481.5	489.17
08/12/2011	495.27	495.95	468.75	473.58
08/15/2011	483.5	489.17	478.02	486.8
08/16/2011	483.5	489.17	478.02	486.8
08/17/2011	487.25	504.7	485	499.95
08/18/2011	502.95	504.65	479	481.17
08/19/2011	471.5	473.48	452.5	464.48
08/22/2011	464.5	465	451	459.02
08/23/2011	460.42	494	460.17	490.8
08/24/2011	489	489	477.5	481.3
08/25/2011	484.85	486.5	469	475.2
08/26/2011	475.55	484.75	470	474.23
08/29/2011	482.05	512	482.05	509.8
08/30/2011	515	525.15	512.08	521.2
09/01/2011	536.5	537.38	506	511.05
09/02/2011	536.5	537.38	506	511.05
09/05/2011	507.9	516.6	499.23	513.85
09/06/2011	509	521	502.5	516.95
09/07/2011	517.05	525	512.5	515.5
09/08/2011	516.5	527.48	514.5	518.03
09/09/2011	520	525.8	505.33	508.03
09/12/2011	500	501.93	489.33	492.85
09/13/2011	498.9	512	494.38	496.88
09/14/2011	500.5	514.5	496.88	507.55
09/15/2011	514	522.9	505	520.88
09/16/2011	524	536.2	510.65	513.88
09/19/2011	510.75	516.25	506.25	509.03
09/20/2011	511.05	532	511.05	528.98
09/21/2011	533.98	533.98	518.45	521.75
09/22/2011	511.5	517	493.1	497.2
09/23/2011	494	507.5	491.13	495.15
09/26/2011	498	504	484.5	498.48
09/27/2011	506.9	522.5	503	520.28
09/28/2011	524.25	532.35	518.5	523.95
09/29/2011	521.63	534	517.85	530.73
09/30/2011	524.95	532	516.55	518.65
10/03/2011	510	524.95	507.65	521.65
10/04/2011	519.2	529.5	514.55	522.98
10/05/2011	527.25	531.5	520.5	521.78
10/06/2011	537.55	538.9	518.75	524.28
10/07/2011	537.55	538.9	518.75	524.28
10/10/2011	524	537	524	532.35
10/11/2011	537.5	539	517.25	520.42
10/12/2011	533	544.7	531	539.53
10/13/2011	548.25	552.48	540.05	546.38
10/14/2011	544.7	570.38	544.45	567.13
10/17/2011	575.75	577	555.65	560.13
10/18/2011	531	532.13	510.25	516.78
10/19/2011	521.5	527.2	517.6	524.48
10/20/2011	518	523.5	515.15	522.45
10/21/2011	527.45	530	521.5	524.92
10/24/2011	530	546.15	529.75	539.88
10/25/2011	544.5	553.5	535.73	549.33
10/26/2011	552.5	555	546.67	547.95
10/27/2011	564.5	569.55	555.5	560.75
10/28/2011	564.5	569.55	555.5	560.75
10/31/2011	560	566	556	557.9
11/01/2011	554	561.5	548.13	554.23
11/02/2011	550.63	560.92	550	553.42
11/03/2011	548.9	554.7	543.5	552.5
11/04/2011	560.5	562.5	543.6	549.9
11/07/2011	548	557.4	548	552.63
11/08/2011	548	557.4	548	552.63
11/09/2011	555	573	553.15	561.48
11/10/2011	555	570.5	553.63	565.5
11/11/2011	555	570.5	553.63	565.5
11/14/2011	570	578	562.25	564.2
11/15/2011	562.53	569.48	560	562.2
11/16/2011	563	566.4	552.6	558.63
11/17/2011	557.5	561.75	553.8	557.58
11/18/2011	552.88	554.9	538.15	543.3
11/21/2011	542.5	544.15	530.05	533.6
11/22/2011	534.45	547.5	528.5	540.92
11/23/2011	540.98	540.98	520.5	531.15
11/24/2011	531	548.2	522.5	545.9
11/25/2011	542.5	543.95	528.55	531.95
11/28/2011	538.98	548	537	544.25
11/29/2011	546.5	552.95	543.1	546.65
11/30/2011	540.58	561.48	540.58	557.78
12/01/2011	570	574.28	563.1	567.4
12/02/2011	567.42	592.5	564.8	589
12/05/2011	586.25	591.95	581.28	590.48
12/06/2011	590	596.45	586.8	589.78
12/07/2011	590	596.45	586.8	589.78
12/08/2011	585	594.5	583.58	588.8
12/09/2011	580.5	591.4	580.5	586.2
12/12/2011	588	595	577.55	590.17
12/13/2011	587.5	598.45	583.33	589.35
12/14/2011	590.25	594.5	585	591.23
12/15/2011	589.85	594.95	577.3	591.25
12/16/2011	588.28	591.28	566.15	573.15
12/19/2011	569.5	578.7	557.2	571.83
12/20/2011	572.67	575.55	564.13	566.67
12/21/2011	575	583	561.23	579.35
12/22/2011	576	581.92	567.13	575.85
12/23/2011	575.5	581	569.55	578.58
12/26/2011	578.58	595.1	576.75	594.2
12/27/2011	592.7	595	585	589
12/28/2011	589.35	591.78	582.95	584.6
12/29/2011	581.75	589.05	579.75	582.85
12/30/2011	589	591.25	578.25	580.33

Menu

Create your free account now!

TCS.NS: Tata Consultancy Services Limited Historical Data

2011 Historical Chart

Average

Low

High