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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 618.9219
CLOSE 618.9399

Low

LOW 522.65

High

HIGH 719.9
DATEOPENHIGHLOWCLOSE
01/02/2012580.5592.98576.5589.3
01/03/2012591.63604.95590598.8
01/04/2012602.45602.5584.65586.5
01/05/2012586.4592.5583.67586
01/06/2012583594.17578.4584.7
01/09/2012585.5589.85582.63585.67
01/10/2012587.5592.75579.25582.7
01/11/2012585.7587.5566.58568.5
01/12/2012550.5557.5534.33544.75
01/13/2012548.58551.67536.5542.88
01/16/2012542557539.45554.7
01/17/2012559.95562.35547551.98
01/18/2012540548.15522.65538.08
01/19/2012543.5544.45532.7537.78
01/20/2012539.98545.48536.5539.75
01/23/2012543545.73537.08538.85
01/24/2012544547.5539544.35
01/25/2012547.45554.98545.53549
01/27/2012552.5560.28550.05554.38
01/30/2012551.25559.48550.38555.88
01/31/2012556.5567.95556.5566.2
02/01/2012564.7567.5554.13564.35
02/02/2012568576.33565.15574
02/03/2012572.5588570.5585.78
02/06/2012591.85600.03586.67596.92
02/07/2012604.85604.85595.95599
02/08/2012608.2613.42605.5609.83
02/09/2012605.55616594614.3
02/10/2012614619606616.7
02/13/2012611.1618.98607612.85
02/14/2012612.5614.78607.5610
02/15/2012613.58624.4609.75620.8
02/16/2012619621609612.67
02/17/2012617.42627610.5614.38
02/21/2012611.78620602.38618.53
02/22/2012617.5633.42614.5626.17
02/23/2012624.53637.45622629.9
02/24/2012629.5640.42628.63635
02/27/2012639.5639.98622.8626.03
02/28/2012627.63630.2609.55613.28
02/29/2012620620606.13610.98
03/01/2012611.5613.48605.03609.8
03/02/2012613613.5603.5608.63
03/05/2012607611.23600.5603.65
03/06/2012601.5610.65594.5601
03/07/2012597.5603593.28596.42
03/09/2012613.5613.5601.48604.28
03/12/2012607.95609.42591.6594.53
03/13/2012595607.48595598.5
03/14/2012605.05607575.5577.28
03/15/2012579.5585.48572.5581.85
03/16/2012584.98590579584.78
03/19/2012584.78584.78555.9561
03/20/2012564.5572.5560567.42
03/21/2012568.48589.9568.28587.88
03/22/2012587.35594.85580583.88
03/23/2012587.5595.95582.4592.33
03/26/2012588.5592.5577580.8
03/27/2012586.5589.83575.98587.38
03/28/2012587587.33577.23582.55
03/29/2012575.5582566.2570.6
03/30/2012572.75587.88572.75584.4
04/02/2012585599.5585597.13
04/03/2012600.1603.67587.65589
04/04/2012584.5594.9583.5589.23
04/09/2012585594579.13582.05
04/10/2012583.15587.83576.13578.1
04/11/2012574.85577.5567.6569.05
04/12/2012570.13574564.55565.83
04/13/2012545.67552.35530.63534.17
04/16/2012532.63537.15526.65534.88
04/17/2012542.5547.48536.9545.42
04/18/2012550557.35546.92548.78
04/19/2012550.45553.4545.55551.48
04/20/2012546.63553.98538.7544.23
04/23/2012546.98551.2523.83532.13
04/24/2012561602.5558.65597.1
04/25/2012594.5595583.75585.53
04/26/2012585600.95582.25597.33
04/27/2012595606595602
04/30/2012602625602623.3
05/02/2012621.05637.2621.05633.63
05/03/2012631.35642.05629.28639.75
05/04/2012640647.63631.53638.4
05/07/2012630639.25624.2636.63
05/08/2012612.5617.35597.83600.35
05/09/2012597.5617.3597.05612.78
05/10/2012612.78620.9612.5616.28
05/11/2012612618.45610.6615.38
05/14/2012613.65617610612.98
05/15/2012612616.5609.9613.15
05/16/2012610620.95603.38611.7
05/17/2012611617.5599.53611
05/18/2012602.4612.45601.33605.33
05/21/2012605.5612.5602.03604.6
05/22/2012610.5620606.5612.03
05/23/2012616.5617.78607.05612.58
05/24/2012612.5614.48603.55610.73
05/25/2012606.05612.5604.55610.4
05/28/2012612615607.53612.35
05/29/2012614624609.2620.17
05/30/2012615.63628.5615.63620.28
05/31/2012610.5627.95610.5622.67
06/01/2012620622.5609.25612.3
06/04/2012605608598.1606.63
06/05/2012607615.45607613.25
06/06/2012615631.88614.55625.58
06/07/2012623.5624.95615.78620.1
06/08/2012615.6621.3612.08615.45
06/11/2012616.5623.03613.55616.78
06/12/2012610.55626.5610.55624.05
06/13/2012624.5630621.3625.2
06/14/2012624.5630.75622.5627
06/15/2012627.03640624.5636.23
06/18/2012638643.17625628.58
06/19/2012628.45639.63627.55636.98
06/20/2012637637621.65626.4
06/21/2012622.53626604.5612.03
06/22/2012607.13619.95607.13616.73
06/25/2012618.5619.25605.5608.38
06/26/2012608.75618.5608.53617.55
06/27/2012618.13629.4618.13623.35
06/28/2012623.48631.95618.13629.42
06/29/2012631.67643.5631.45638.73
07/02/2012639.5639.5628.23629.73
07/03/2012632.5634.9615.15619.7
07/04/2012621.75624.75615.78623.92
07/05/2012623.92623.92617.6620.3
07/06/2012620626.4613.5623.88
07/09/2012622.5632.28621.67629.7
07/10/2012632.5635.13624.78630.85
07/11/2012626.63637.25626.63629.15
07/12/2012612.5625609.65618
07/13/2012636.9642621.5624.7
07/16/2012624.5629.63601.45603.67
07/17/2012609612587.6592.95
07/18/2012597.5602.2589.25597.65
07/19/2012601.5605597.63600.5
07/20/2012600.5614600.15611.53
07/23/2012604613.6600.5607.13
07/24/2012604.05609.33598.55604.58
07/25/2012602608.5598.45606.58
07/26/2012606.5610.5595.1599.23
07/27/2012607.5615.1601.63612.65
07/30/2012617.45621.42607.28615.5
07/31/2012617.5624.63613.13621.83
08/01/2012619.05622.4611.05612.33
08/02/2012614.98618.35611616.4
08/03/2012614620.13609.05618.45
08/06/2012622.5624612.6614.45
08/07/2012619.5633.1617.33632.03
08/08/2012632.5633.33623.2624.6
08/09/2012625.13633.92625.13629.08
08/10/2012628642.5627.88640.03
08/13/2012639.55639.55628.63633.15
08/14/2012630636.63629.63634.2
08/16/2012635.08635.78626.05631.78
08/17/2012632.53642.25632639.3
08/21/2012639.95652.5638.55649.33
08/22/2012647.95654.5644.05645.83
08/23/2012645.88663645.88661.73
08/24/2012660664.2656.5661.43
08/27/2012658.1665.45657.5660.23
08/28/2012663.48677.33657.5675.45
08/29/2012675679667.5671.65
08/30/2012669.95694.4661.7683.58
08/31/2012678.5679.5667.33671.88
09/03/2012675677.45666.5668.93
09/04/2012666.45673.5661.03670.43
09/05/2012669.75685.5666682.25
09/06/2012682.05689.95676.83687.8
09/07/2012695698.4689.45693.35
09/10/2012691.6691.95682.98685.73
09/11/2012684.5697.8682.03696.33
09/12/2012698.48710.5694.95707.45
09/13/2012706.5711.98704.78708.85
09/14/2012714719.9701.08706.55
09/17/2012709.13710.78667.75671.05
09/18/2012672.5672.5646.28649.9
09/20/2012647.5668.45645.8661
09/21/2012662.45666.15649.15652.03
09/24/2012655656.5638.5644.73
09/25/2012645.05654.88641.15646.6
09/26/2012647.6652.5641642.8
09/27/2012640.05649.75630.55635.78
09/28/2012639.4652.5638.25647.95
10/01/2012647.5654.9646.53651.48
10/03/2012650.5662.5650.5661.33
10/04/2012660660.83654.33658.58
10/05/2012655.13659.68642.63652
10/08/2012655657.63642.73646.35
10/09/2012648.95649.4642.5647.42
10/10/2012643650.88642.5644.67
10/11/2012645.13650.78643.03644.73
10/12/2012639.4656.83636.6649.23
10/15/2012647651.2643.75647.33
10/16/2012648.5655.1643.9647.95
10/17/2012650.65652.45636641.58
10/18/2012643.13655.5640.1653.67
10/19/2012654.5655.7641644.85
10/22/2012662.55667.45651.5659.45
10/23/2012662662655.95657.3
10/25/2012657.5661.95652.13657.68
10/26/2012653.1661653.1657.65
10/29/2012655.5659.9650.4654.2
10/30/2012652.2661652.2655.75
10/31/2012654.55658.4652657.75
11/01/2012657.45660.18655.1657.63
11/02/2012662.45669659.2665.6
11/05/2012667.95671.68662.65664.8
11/06/2012662.5668.7659.73660.28
11/07/2012662.5666.68660.75665.75
11/08/2012662667.35658.3665.6
11/09/2012665666.63660.45662.48
11/12/2012660674660667.25
11/15/2012660.05661645.5647.08
11/16/2012649.9653.4640.05643.4
11/19/2012645.05647.5629.25631.17
11/20/2012637.5641.45628.03636.4
11/21/2012638.13647.35638.13641.1
11/22/2012641.05642.05635.5638.23
11/23/2012641645.7635.63644.3
11/26/2012644647.85642.5646.85
11/27/2012649.95649.95644.15647.6
11/29/2012655656646.17649.05
11/30/2012647.5662.5645.55657
12/03/2012657.5661652.6658.4
12/04/2012657.55660.9646.45649.73
12/05/2012650653.78644.3648.95
12/06/2012647.5647.5634.5640.35
12/07/2012638.33640.35628.53632.08
12/10/2012631.05633.4615.6618.6
12/11/2012617.5621.5605.17609.85
12/12/2012612.45620.5610.55612.9
12/13/2012615.05617.3608.55611.28
12/14/2012608.5622.5608.08621.45
12/17/2012619.58624.45601.05602.75
12/18/2012607.35612.5598.5605.33
12/19/2012608.05618.28608.05616.33
12/20/2012613.58627.5613.58626.03
12/21/2012625632.2618.85629.35
12/24/2012631635.55630.05633.1
12/26/2012633.5634.58627.65631.1
12/27/2012632.45632.45623.83625.48
12/28/2012627636625.38633.75
12/31/2012630.5632.8626627.92