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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,185.7909
CLOSE 1,184.9679

Low

LOW 999.75

High

HIGH 1,419.85
DATEOPENHIGHLOWCLOSE
01/01/20141,090.051,092.251,075.551,076.85
01/02/20141,0831,094.51,078.071,083.97
01/03/20141,082.351,114.551,073.631,112.05
01/06/20141,114.51,1221,098.51,117.4
01/07/20141,1201,128.221,099.51,103.95
01/08/20141,1061,1221,1051,114.97
01/09/20141,114.381,127.751,111.051,119.5
01/10/20141,1301,154.91,117.51,145
01/13/20141,142.51,1921,142.51,190
01/14/20141,1861,192.41,1601,165
01/15/20141,171.221,189.11,163.51,180.5
01/16/20141,1901,190.051,162.51,179.5
01/17/20141,1491,1491,103.031,109.93
01/20/20141,109.471,1751,107.751,167.45
01/21/20141,1671,169.631,137.551,142.63
01/22/20141,143.551,148.431,132.051,135.18
01/23/20141,134.051,138.351,118.651,127.07
01/24/20141,1221,141.631,117.51,124.5
01/27/20141,1131,129.751,110.051,118.5
01/28/20141,1161,123.931,098.051,107.5
01/29/20141,1201,1201,102.51,106.53
01/30/20141,099.031,113.51,0951,111.13
01/31/20141,112.551,134.91,110.51,115.47
02/03/20141,1111,122.131,095.41,096.35
02/04/20141,0871,087.51,056.031,081
02/05/20141,081.91,1001,0701,098.13
02/06/20141,0901,094.951,072.51,084.8
02/07/20141,0951,097.51,065.51,071.45
02/10/20141,0721,0721,042.551,046.28
02/11/20141,0501,063.251,0481,050
02/12/20141,0591,061.81,047.51,052.72
02/13/20141,053.51,069.21,048.251,066.88
02/14/20141,068.951,092.381,064.051,083.95
02/17/20141,0801,0931,073.61,082.7
02/18/20141,082.51,095.51,077.931,083
02/19/20141,0851,107.51,081.131,098.97
02/20/20141,1031,1111,091.41,094.68
02/21/20141,0991,106.51,095.381,102.85
02/24/20141,1021,102.631,085.051,088.95
02/25/20141,094.51,099.751,0901,094.45
02/26/20141,0971,097.51,088.571,091.07
02/28/20141,080.51,1401,080.071,137.88
03/03/20141,135.91,149.51,1141,120.03
03/04/20141,116.61,1271,1121,120.32
03/05/20141,127.431,143.131,121.281,125.95
03/06/20141,126.431,1301,116.071,120.38
03/07/20141,122.751,125.031,076.41,114.25
03/10/20141,114.051,114.251,067.51,071.32
03/11/20141,077.51,088.821,0611,075.82
03/12/20141,076.51,094.881,076.51,089.72
03/13/20141,074.031,1011,068.431,074.78
03/14/20141,070.51,080.251,062.151,069.78
03/17/20141,067.751,075.91,052.131,061
03/18/20141,067.751,075.91,052.131,061
03/19/20141,037.51,037.51,006.531,019.7
03/20/20141,0191,061.451,005.71,054.1
03/21/20141,062.51,072.51,042.51,063.5
03/24/20141,068.471,078.971,063.071,076.3
03/25/20141,0721,0861,0651,073.32
03/26/20141,074.031,079.251,043.781,046.75
03/27/20141,050.471,057.51,032.531,047.13
03/28/20141,048.51,061.431,040.031,051.05
03/31/20141,0521,072.471,0411,066.57
04/01/20141,072.51,092.51,072.451,088.35
04/02/20141,0951,1011,080.531,086.13
04/03/20141,086.431,0911,073.81,083.25
04/04/20141,0861,093.51,0651,069.43
04/07/20141,065.051,082.971,060.351,076.9
04/08/20141,0761,0811,052.51,070.2
04/09/20141,0761,0811,052.51,070.2
04/10/20141,070.21,074.321,057.61,063.07
04/11/20141,0591,087.451,0501,082.05
04/15/20141,090.51,1291,087.031,126.38
04/16/20141,1321,1321,092.11,098.15
04/17/20141,1101,113.51,071.351,111.45
04/21/20141,1101,121.451,105.651,110.88
04/22/20141,116.971,124.951,109.951,110.53
04/23/20141,115.71,121.951,100.551,106.88
04/25/20141,113.51,117.51,096.61,102.63
04/28/20141,102.631,111.351,090.051,095.68
04/29/20141,0931,103.181,088.451,097.13
04/30/20141,092.551,102.81,090.51,094.6
05/02/20141,090.631,109.951,090.631,104.22
05/05/20141,105.41,114.51,102.071,106.85
05/06/20141,106.851,110.81,0951,099.45
05/07/20141,095.531,101.51,070.051,082.78
05/08/20141,082.551,090.91,073.821,081.03
05/09/20141,0761,092.351,0761,079.95
05/12/20141,076.51,083.351,061.571,079.68
05/13/20141,082.91,119.51,082.91,105.47
05/14/20141,107.21,118.851,100.551,108.05
05/15/20141,108.051,112.51,085.571,096.57
05/16/20141,100.031,126.71,050.131,080.38
05/19/20141,0751,080999.751,018.35
05/20/20141,0141,0801,0141,034.1
05/21/20141,030.61,044.51,027.91,041.43
05/22/20141,048.381,0621,037.551,055.97
05/23/20141,059.51,074.51,0481,063.95
05/26/20141,074.51,084.81,066.81,077
05/27/20141,080.071,092.31,0591,065.72
05/28/20141,0701,079.381,061.221,075.28
05/29/20141,072.51,0901,067.61,079.97
05/30/20141,079.41,083.51,065.071,070.68
06/02/20141,0721,078.881,058.031,064.93
06/03/20141,064.931,0691,052.61,064.3
06/04/20141,0651,067.451,038.51,044.63
06/05/20141,041.551,058.21,0341,052.07
06/06/20141,050.071,053.91,0281,042.13
06/09/20141,043.51,0591,0401,056.9
06/10/20141,057.51,080.471,057.51,079.07
06/11/20141,082.51,1071,069.11,103.47
06/12/20141,124.51,1271,091.91,118.68
06/13/20141,1191,119.51,092.531,106.78
06/16/20141,1051,138.471,1051,134.88
06/17/20141,142.451,148.51,135.51,139.93
06/18/20141,146.51,146.51,110.651,113.53
06/19/20141,1151,144.51,105.051,138.03
06/20/20141,142.451,149.51,1311,146.2
06/23/20141,146.51,149.951,127.031,134.43
06/24/20141,134.51,159.751,127.51,154.53
06/25/20141,1551,1601,146.51,155.28
06/26/20141,1481,172.071,145.571,153.82
06/27/20141,158.51,203.451,157.51,199.78
06/30/20141,200.281,217.51,188.31,212.7
07/01/20141,209.451,209.51,191.151,195.38
07/02/20141,2001,205.881,191.751,200.8
07/03/20141,199.51,222.51,1961,208.95
07/04/20141,206.21,212.751,200.51,205.25
07/07/20141,210.031,2491,205.21,244.28
07/08/20141,242.471,243.071,216.631,224.72
07/09/20141,2351,236.321,190.81,199.07
07/10/20141,199.781,209.81,167.51,175.9
07/11/20141,185.51,2051,180.551,197.22
07/14/20141,209.41,219.51,192.631,213.13
07/15/20141,213.11,2151,196.881,199.65
07/16/20141,204.821,2121,193.431,200.93
07/17/20141,2051,214.91,187.51,190.97
07/18/20141,2261,242.51,217.51,220.6
07/21/20141,2341,234.931,221.531,231.88
07/22/20141,232.51,2701,230.951,266.2
07/23/20141,2701,298.151,266.151,293.07
07/24/20141,297.451,3011,283.51,297.6
07/25/20141,2971,307.181,283.51,302.88
07/28/20141,288.571,299.821,277.51,294.65
07/30/20141,292.41,3051,286.31,297.53
07/31/20141,287.551,2991,284.631,290.03
08/01/20141,287.51,293.971,2551,258.2
08/04/20141,2661,270.951,2441,263.03
08/05/20141,272.451,272.51,245.051,261.85
08/06/20141,258.071,267.431,245.131,253.32
08/07/20141,2451,247.51,229.531,234.9
08/08/20141,232.51,253.851,232.51,239.35
08/11/20141,245.451,247.781,227.51,234.2
08/12/20141,244.951,244.951,220.11,235.88
08/13/20141,2351,2651,2351,250.03
08/14/20141,2571,2661,245.031,249.88
08/18/20141,245.531,252.51,2351,243.8
08/19/20141,2501,252.451,217.51,219.25
08/20/20141,222.251,227.531,215.031,218.1
08/21/20141,223.51,2301,2151,216.22
08/22/20141,2221,234.11,217.91,232.1
08/25/20141,2351,264.251,233.451,261.03
08/26/20141,264.51,2751,2501,266.9
08/27/20141,2671,283.71,257.031,274.97
08/28/20141,273.51,274.651,256.51,261.18
09/01/20141,262.71,2801,261.531,268.57
09/02/20141,272.91,277.41,257.051,268.95
09/03/20141,269.51,3081,269.51,303.2
09/04/20141,3111,313.731,288.721,292.38
09/05/20141,299.951,310.91,291.531,299.3
09/08/20141,3061,3251,299.531,321.35
09/09/20141,3261,333.51,312.551,315.63
09/10/20141,3191,321.381,295.61,300.07
09/11/20141,3051,312.21,295.751,299.18
09/12/20141,3051,312.181,296.61,303.8
09/15/20141,3071,309.31,2771,279.15
09/16/20141,2831,287.51,2721,275.43
09/17/20141,280.51,302.381,280.51,295.6
09/18/20141,295.851,325.91,290.51,321.15
09/19/20141,321.51,3701,3211,357.1
09/22/20141,3571,3671,338.131,360.9
09/23/20141,3621,391.231,341.651,344.1
09/24/20141,346.51,353.481,316.381,321.5
09/25/20141,330.481,362.51,3301,354.3
09/26/20141,3551,362.451,335.051,342
09/29/20141,347.71,387.731,337.651,383.98
09/30/20141,386.481,388.321,354.071,368.3
10/01/20141,3761,4011,368.51,387.8
10/07/20141,369.81,419.851,362.81,365.68
10/08/20141,3691,369.981,324.631,341.6
10/09/20141,3541,361.651,343.251,353.03
10/10/20141,3531,363.731,334.251,339.25
10/13/20141,3401,362.41,3351,358.28
10/14/20141,3651,367.851,339.41,349.6
10/15/20141,349.61,349.61,349.61,349.6
10/16/20141,3651,379.31,332.131,339.05
10/17/20141,237.51,255.681,2151,220.57
10/20/20141,2451,246.81,208.971,211.65
10/21/20141,212.931,221.881,207.51,216.7
10/22/20141,242.51,244.51,222.551,225.93
10/27/20141,259.51,259.851,222.471,228.57
10/28/20141,242.451,242.451,226.721,239.3
10/29/20141,237.51,2571,236.51,253.03
10/30/20141,260.91,287.451,254.51,279.1
10/31/20141,280.51,3101,280.51,303.93
11/03/20141,324.51,324.51,290.251,295.18
11/05/20141,3191,3191,2951,299.75
11/07/20141,302.41,307.851,278.51,286.43
11/10/20141,287.551,2911,275.51,284.82
11/11/20141,2891,2971,277.71,290.35
11/12/20141,2901,305.51,287.51,295.88
11/13/20141,297.51,302.451,282.571,294.22
11/14/20141,292.61,305.571,287.51,303.22
11/17/20141,297.551,312.51,296.131,309.15
11/18/20141,3101,313.321,289.881,292.93
11/19/20141,2991,2991,278.721,286.88
11/20/20141,2941,305.131,280.281,302.72
11/21/20141,3041,3201,293.321,311.07
11/24/20141,3111,332.51,3111,328.85
11/25/20141,3301,339.71,3081,318
11/26/20141,315.031,328.181,307.51,313.65
11/27/20141,313.651,3341,312.651,326.65
11/28/20141,329.181,345.951,317.681,321.5
12/01/20141,325.251,3501,322.631,346.48
12/02/20141,346.51,355.481,324.681,328.65
12/03/20141,335.951,336.71,309.251,317.68
12/04/20141,3321,333.51,314.951,318.98
12/05/20141,320.451,324.91,286.071,289.47
12/08/20141,297.51,297.51,250.821,256.4
12/09/20141,2581,279.51,254.551,257.43
12/10/20141,257.51,265.951,248.11,253.95
12/11/20141,250.31,261.451,243.51,246.07
12/12/20141,2501,2601,211.321,225.35
12/15/20141,192.451,192.51,176.131,179.32
12/16/20141,1751,229.631,172.51,221.53
12/17/20141,226.71,2351,202.631,222.05
12/18/20141,227.551,234.251,217.41,230.35
12/19/20141,235.651,261.881,2341,255.28
12/22/20141,2631,264.51,237.21,256.7
12/23/20141,2501,268.321,247.31,258.35
12/24/20141,257.51,260.431,232.821,239.95
12/26/20141,2431,2551,232.51,252.5
12/29/20141,2541,268.471,253.51,261.45
12/30/20141,262.51,271.221,2581,265.03
12/31/20141,266.351,283.21,262.51,279.13