TCS.NS: Tata Consultancy Services Limited Historical Data

2013 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 844.3509

CLOSE 845.4854

Low

LOW 627.65

High

HIGH 1,129.43

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2013	633.48	633.95	630	632.08
01/02/2013	633.5	636.2	627.78	631.65
01/03/2013	632.5	642	629.98	640.3
01/04/2013	642.5	650.5	640.45	649.6
01/07/2013	650	652	645.13	647.42
01/08/2013	647.5	652.15	647.15	650.13
01/09/2013	650.5	653.7	636.58	638.3
01/10/2013	639.95	641.05	627.65	629.2
01/11/2013	645	661.25	645	653.17
01/14/2013	659.5	674.23	653.67	667.25
01/15/2013	695	700	663.5	668.73
01/16/2013	668.45	677.5	654.5	673.88
01/17/2013	674.85	685.9	671.5	681
01/18/2013	681.25	683.03	669.03	675.5
01/21/2013	676.25	677.45	663.55	665
01/22/2013	663	665.85	654.05	658.75
01/23/2013	657.88	661.88	649.2	655.98
01/24/2013	652.5	668.45	652.5	664.28
01/25/2013	661.88	672.5	661.88	670.25
01/28/2013	670.15	674.98	668.98	672.53
01/29/2013	670.6	678.28	670.15	672.48
01/30/2013	670.5	674.93	667.9	673.08
01/31/2013	674.43	676.23	663.2	672.08
02/01/2013	672	676	671.08	674.05
02/04/2013	674.5	683.9	672.58	678.18
02/05/2013	672.55	682.5	672.55	680.03
02/06/2013	681.25	687.95	681	685.28
02/07/2013	680.5	695	680.5	693.58
02/08/2013	693	718.5	692.55	711.3
02/11/2013	712	714.45	706.13	707.35
02/12/2013	704.53	707.5	700.93	705.03
02/13/2013	704.9	720.83	702.55	717.7
02/14/2013	715.05	727.9	714.5	723.85
02/15/2013	722	725.9	715.33	721.08
02/18/2013	720.05	720.95	710	712.68
02/19/2013	710.8	724.45	706.35	721.78
02/20/2013	720.75	728.5	720.75	726.4
02/21/2013	720.35	728.43	720.35	725.53
02/22/2013	725	732.03	721.15	727.55
02/25/2013	726.5	737.5	725.75	736.85
02/26/2013	733.5	749.98	733	748.2
02/27/2013	747.63	751.53	738.65	741.6
02/28/2013	743.13	762.5	742.63	758.5
03/01/2013	757.55	758	749	750.93
03/04/2013	745.5	759.95	745.5	756.6
03/05/2013	758.5	771.5	754.3	770.08
03/06/2013	768.08	782.75	768.08	780.6
03/07/2013	780.5	798.8	779.68	794.95
03/08/2013	795	797.83	787.45	791.58
03/11/2013	787.5	794.78	778.33	783.1
03/12/2013	779	783.98	774	780.25
03/13/2013	778.03	779.35	774	775.85
03/14/2013	778.5	788.5	771.9	783.85
03/15/2013	786	790.2	780.3	785.13
03/18/2013	779.93	786.83	777.2	783.48
03/19/2013	782.25	782.25	770.23	773.38
03/20/2013	770	786.33	769.98	778.83
03/21/2013	781.5	787.2	776.85	779.98
03/22/2013	780.7	781.05	766	771.08
03/25/2013	774.25	776	764.2	771.68
03/26/2013	770.05	785	768.08	778.18
03/28/2013	778	791.7	770.83	787.88
04/01/2013	782.5	786.85	775.63	776.05
04/02/2013	778	785.6	770.63	784
04/03/2013	785	787.5	765.5	772.9
04/04/2013	770.05	770.05	750.5	754.48
04/05/2013	752.5	754.68	742.05	746.63
04/08/2013	749.45	749.45	737.5	740.53
04/09/2013	740	756.5	738.8	750
04/10/2013	754.95	769.45	750.5	768.38
04/11/2013	770	775.05	760.35	768.88
04/12/2013	740.95	762.25	739.18	756
04/15/2013	756.75	757	724.18	736.5
04/16/2013	735	746.73	728.98	740
04/17/2013	747.5	749.5	715.5	729.93
04/18/2013	743.98	747.45	713.73	721.55
04/22/2013	723	729.9	712.5	712.5
04/23/2013	712.23	724	712	714.48
04/25/2013	715.28	715.28	699.33	700.5
04/26/2013	696.5	696.73	682.55	683.48
04/29/2013	682.5	692.35	682.5	685.35
04/30/2013	684	691	682.5	688.18
05/02/2013	686.75	719.4	686.75	712.5
05/03/2013	713	723.63	703.95	710
05/06/2013	710	736.2	710	732.53
05/07/2013	733.55	739.43	728.7	734.65
05/08/2013	736	743.9	735	739.9
05/09/2013	741.6	751.73	741.5	750
05/10/2013	749.23	755.45	745.55	747
05/13/2013	740	740.5	722.85	728
05/14/2013	727.55	735.28	721.88	729
05/15/2013	729.05	738.6	725	731
05/16/2013	734.5	734.5	723.73	727.9
05/17/2013	727.5	739.25	727.05	734.53
05/20/2013	735.63	739	730.5	738.85
05/21/2013	732.5	751	732.5	746.5
05/22/2013	749	754.58	746.15	748.35
05/23/2013	747.5	763.38	739.18	748
05/24/2013	750	751.48	731.8	736
05/27/2013	734.75	750	730	745.28
05/28/2013	749	758.25	745.15	757.45
05/29/2013	758	763.75	742.55	747.5
05/30/2013	750	756	743.5	754
05/31/2013	745.5	754.63	738.38	750.5
06/03/2013	752	753.5	728.55	735
06/04/2013	730	736.95	725.08	732
06/05/2013	730.55	736.33	726.35	736.2
06/06/2013	726.85	739.25	726.03	736
06/07/2013	735.05	769.5	734	761.3
06/10/2013	762.53	772.35	759.55	764.58
06/11/2013	765.1	771	746	747.43
06/12/2013	747.05	747.55	731.03	735.43
06/13/2013	730	732	717.55	719.5
06/14/2013	724	728.63	715.5	727
06/17/2013	726.5	732.5	714	725.9
06/18/2013	727.5	730	720.08	721.03
06/19/2013	727.45	727.45	711.78	712.13
06/20/2013	710.5	716.58	699.55	699.55
06/21/2013	704.4	715.93	704	711
06/24/2013	707.5	717.05	700.05	706.45
06/25/2013	706.75	713.55	690.35	695.5
06/26/2013	698.45	723.88	690.53	723
06/27/2013	723.9	748.5	721	742.5
06/28/2013	747.5	762.15	729.1	760.5
07/01/2013	756	758.35	741.7	744.5
07/02/2013	746.55	754.25	743.33	750
07/03/2013	748.85	759.5	732.5	742.5
07/04/2013	745.43	770.5	745	770
07/05/2013	771	779	761	764.5
07/08/2013	764	767.5	750	753.5
07/09/2013	747.65	760.88	747.65	752.08
07/10/2013	755	763.4	749	759.5
07/11/2013	760	785	760	780
07/12/2013	797.5	812.4	789.65	805
07/15/2013	800.55	823.65	799.65	820
07/16/2013	812.5	833.18	808.8	823.5
07/17/2013	822.53	842.48	822.53	837.5
07/18/2013	840	846.15	822	829.25
07/19/2013	859.5	879.5	850	871.5
07/22/2013	870.5	879.4	864.15	873.93
07/23/2013	874	890.23	871.8	875
07/24/2013	874.25	896	872.5	891.5
07/25/2013	890	905	883.35	894
07/26/2013	897.5	899.48	875.05	885
07/29/2013	879	897.3	878.63	888.48
07/30/2013	890	902.48	887.73	894.8
07/31/2013	895	915.75	894.73	907
08/01/2013	905.03	917.4	895	908
08/02/2013	909.85	924.95	908.35	921.5
08/05/2013	920	938.7	920	932.35
08/06/2013	936.5	940.98	932.33	935.5
08/07/2013	937	945.45	906.73	909.48
08/08/2013	902.55	928.08	891.85	923
08/12/2013	920.5	920.5	904.08	911
08/13/2013	910.1	922.43	904.98	910
08/14/2013	912.25	929	901	921
08/16/2013	912.1	915	877.78	889.5
08/19/2013	899	903.5	877.78	885
08/20/2013	894.9	894.9	865	869.5
08/21/2013	870.05	871.85	850.58	860
08/22/2013	852.5	898.58	847.6	887
08/23/2013	897	919	892.15	911
08/26/2013	911.55	939.3	907	925.03
08/27/2013	919.5	939.43	915	919
08/28/2013	914	973.05	914	950
08/29/2013	950.5	985	939.15	965
08/30/2013	969.5	1,025	965	1,015
09/02/2013	1,010	1,034.5	1,008.75	1,028.5
09/03/2013	1,025.05	1,033.5	993.08	994.73
09/04/2013	1,000	1,039.4	996.98	1,037.5
09/05/2013	1,034.5	1,034.5	990.53	997
09/06/2013	1,004.5	1,012.5	987.5	990
09/10/2013	993	1,008.35	990.5	994.98
09/11/2013	1,004	1,009	991.75	993.98
09/12/2013	997.5	999.28	972.9	984.5
09/13/2013	982.5	995	973.28	980.85
09/16/2013	975	992.5	947.03	947.8
09/17/2013	950	976.28	948.55	972.15
09/18/2013	971.03	982.4	968.95	975.5
09/19/2013	974	995	963.25	979
09/20/2013	975	994.95	970.5	976.15
09/23/2013	975	988.6	970	978.5
09/24/2013	977.5	988.95	963	970.5
09/25/2013	970.75	985.48	960.1	976.63
09/26/2013	977.4	987.05	967.55	971.48
09/27/2013	971.55	980.98	968.73	972.55
09/30/2013	977	980.93	960	961.25
10/01/2013	966	977.43	958.35	975
10/03/2013	985.9	1,018.45	980.2	1,012
10/04/2013	1,016	1,034.5	1,013.48	1,019.3
10/07/2013	1,017.5	1,048.85	1,012.65	1,047.88
10/08/2013	1,041.5	1,049	1,028.28	1,033.03
10/09/2013	1,027.75	1,048.82	1,022.55	1,045.28
10/10/2013	1,044	1,049	1,033.63	1,044
10/11/2013	1,051.5	1,069	1,041.2	1,064
10/14/2013	1,063.75	1,112.5	1,062.5	1,109.25
10/15/2013	1,117.5	1,129.43	1,100.5	1,108
10/17/2013	1,115	1,115	1,047.85	1,049.5
10/18/2013	1,052.4	1,066.9	1,030.78	1,059.5
10/21/2013	1,062.5	1,063.97	1,025	1,038.4
10/22/2013	1,044	1,053.82	1,038.43	1,044
10/23/2013	1,044.25	1,051.5	1,023.08	1,027
10/24/2013	1,021	1,041.18	1,000.93	1,003.98
10/25/2013	997.5	1,036	997.5	1,032.5
10/28/2013	1,034	1,044.9	1,026.28	1,033
10/29/2013	1,032.5	1,042.9	1,023.95	1,036.93
10/30/2013	1,035.13	1,050	1,035.13	1,047.35
10/31/2013	1,044.5	1,064.5	1,039.7	1,054
11/01/2013	1,055	1,070.97	1,045.55	1,048
11/05/2013	1,050	1,052.5	1,015.85	1,021.93
11/06/2013	1,031.5	1,051.78	1,029.53	1,046.55
11/07/2013	1,050	1,074.07	1,040.15	1,058
11/08/2013	1,065	1,065.88	1,035.6	1,044.35
11/11/2013	1,045	1,070	1,025	1,049.97
11/12/2013	1,048.43	1,060.85	1,039.5	1,040
11/13/2013	1,049.47	1,053.1	1,021.83	1,024.4
11/14/2013	1,036	1,036	1,010.93	1,013.15
11/18/2013	1,023	1,029.95	1,016.13	1,025
11/19/2013	1,024.97	1,027.5	1,010.6	1,015.98
11/20/2013	1,023.43	1,024.95	1,008.5	1,013
11/21/2013	1,011.6	1,017.35	990	994.98
11/22/2013	995.5	1,005.5	992.55	1,001.95
11/25/2013	1,004	1,013.43	996.55	1,006
11/26/2013	1,001.55	1,008.23	993.5	995.5
11/27/2013	1,004.5	1,006.85	987.5	989.9
11/28/2013	996.55	998.28	985	993.45
11/29/2013	996	1,007.35	990.9	1,002.53
12/02/2013	997.5	1,010.5	997.5	1,010
12/03/2013	1,008.03	1,021	1,007.53	1,009.43
12/04/2013	1,009.95	1,015.8	996.83	1,001.75
12/05/2013	1,008	1,016.78	991.53	992.4
12/06/2013	995.5	1,005	995.5	1,000.5
12/09/2013	1,014.5	1,014.98	1,000	1,001
12/10/2013	1,000	1,044.5	1,000	1,043.5
12/11/2013	1,039.5	1,043.43	1,021.5	1,028
12/12/2013	1,022.5	1,032	1,012.55	1,014
12/13/2013	1,018.98	1,022.5	997.5	1,003.5
12/16/2013	1,006.85	1,019.9	1,002.58	1,010.1
12/17/2013	1,015.8	1,032.93	1,015	1,022.65
12/18/2013	1,020	1,035.5	1,019	1,027.75
12/19/2013	1,037.97	1,055	1,031.32	1,043.05
12/20/2013	1,044.05	1,065	1,042.93	1,064.07
12/23/2013	1,064.97	1,071.72	1,048.97	1,056.65
12/24/2013	1,059.9	1,064.5	1,052.13	1,054.5
12/26/2013	1,057.5	1,058.5	1,045.72	1,047
12/27/2013	1,053.5	1,084.95	1,052.5	1,082.57
12/30/2013	1,085	1,087.63	1,073.35	1,079.5
12/31/2013	1,080.05	1,092.47	1,075.45	1,087.13

Menu

Create your free account now!

TCS.NS: Tata Consultancy Services Limited Historical Data

2013 Historical Chart

Average

Low

High