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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,271.0866
CLOSE 1,268.86

Low

LOW 1,157.63

High

HIGH 1,406.05
DATEOPENHIGHLOWCLOSE
01/01/20151,283.51,283.51,270.51,272.78
01/02/20151,275.51,295.471,275.31,289.72
01/05/20151,290.51,299.951,262.321,270.13
01/06/20151,264.551,264.551,2201,223.3
01/07/20151,2351,239.571,203.721,208.85
01/08/20151,221.21,224.51,210.281,221.9
01/09/20151,227.51,259.951,2251,256.15
01/12/20151,258.51,2641,240.131,254.85
01/13/20151,2601,265.21,240.051,248.95
01/14/20151,2581,265.91,250.251,260.97
01/15/20151,266.51,290.881,261.631,269.55
01/16/20151,271.851,272.51,242.151,266.07
01/19/20151,2681,275.51,251.51,255.5
01/20/20151,2601,2651,241.631,250.22
01/21/20151,2611,2611,244.131,256.9
01/22/20151,258.251,260.631,247.751,256.78
01/23/20151,2571,266.031,248.051,251.8
01/27/20151,256.181,257.51,244.781,251.03
01/28/20151,251.51,272.451,251.451,269.8
01/29/20151,2691,284.351,256.451,272.32
01/30/20151,280.351,287.51,2351,241.03
02/02/20151,2411,260.721,231.031,257.1
02/03/20151,255.821,282.51,253.551,279.13
02/04/20151,2841,285.851,251.051,257.15
02/05/20151,2601,295.851,259.51,276.2
02/06/20151,276.51,297.41,275.431,287.88
02/09/20151,280.751,284.551,2501,256.45
02/10/20151,2551,263.131,216.51,220.57
02/11/20151,227.531,243.631,223.631,229.95
02/12/20151,239.91,239.91,223.51,231.07
02/13/20151,2351,273.881,230.131,269.38
02/16/20151,2801,297.51,277.51,292.4
02/18/20151,292.531,321.51,282.631,317.82
02/19/20151,3181,343.651,317.51,340.53
02/20/20151,349.41,349.41,321.131,337.78
02/23/20151,335.51,3611,335.51,348.32
02/24/20151,3471,3651,339.51,352.38
02/25/20151,3551,3611,333.931,336.1
02/26/20151,339.51,346.381,312.681,328.23
02/27/20151,329.731,337.881,308.151,331.18
02/28/20151,338.51,343.551,321.51,337.63
03/02/20151,339.851,354.481,326.281,334.7
03/03/20151,3411,3951,338.071,388
03/04/20151,3941,406.051,357.821,373
03/05/20151,3751,385.351,340.531,348.23
03/09/20151,3201,339.91,3051,323.4
03/10/20151,324.451,339.131,297.631,321.35
03/11/20151,3211,329.981,298.91,303.28
03/12/20151,311.951,312.451,295.051,309.53
03/13/20151,3191,319.981,287.51,291.18
03/16/20151,292.61,3051,2761,281.15
03/17/20151,291.251,303.351,278.881,291.85
03/18/20151,295.471,299.721,275.851,279.68
03/19/20151,2881,302.931,284.051,298.13
03/20/20151,2981,3091,289.431,305.47
03/23/20151,3081,315.51,3031,308.57
03/24/20151,3151,318.51,291.051,295.65
03/25/20151,295.71,3071,272.61,286.88
03/26/20151,276.651,293.351,250.51,256.55
03/27/20151,265.51,285.951,252.051,257.4
03/30/20151,262.51,284.951,2601,282.07
03/31/20151,284.721,284.721,260.51,276.97
04/01/20151,2791,281.81,261.131,271.32
04/06/20151,2791,281.451,250.051,273.65
04/07/20151,281.221,299.51,2721,292.5
04/08/20151,2971,328.251,295.431,320.7
04/09/20151,329.51,343.731,317.571,332.28
04/10/20151,324.251,335.41,3141,326.88
04/13/20151,3321,332.51,3141,327.75
04/15/20151,327.351,356.951,304.71,313.88
04/16/20151,313.481,313.51,285.681,291.4
04/17/20151,278.551,2801,2351,237.43
04/20/20151,240.031,241.951,212.431,214.4
04/21/20151,214.41,2261,200.51,213.53
04/22/20151,215.751,236.51,203.781,222.55
04/23/20151,2361,239.91,215.851,228.63
04/24/20151,227.651,2571,223.781,246.53
04/27/20151,249.751,2601,2431,250.1
04/28/20151,2551,2551,227.551,247.5
04/29/20151,2421,247.51,225.531,243.65
04/30/20151,2401,2451,213.551,231.85
05/04/20151,245.51,252.41,228.61,240.78
05/05/20151,250.51,268.221,2501,258.93
05/06/20151,257.51,257.51,227.91,231.53
05/07/20151,232.451,276.881,226.851,272.63
05/08/20151,2801,2941,258.151,263.63
05/11/20151,267.51,281.531,262.51,278
05/12/20151,2801,282.51,256.51,261.45
05/13/20151,273.51,273.51,240.221,257.7
05/14/20151,2601,2601,242.51,249.63
05/15/20151,257.51,266.21,250.51,255.57
05/18/20151,257.051,262.631,248.551,260.2
05/19/20151,259.71,2651,248.381,256.35
05/20/20151,2601,284.951,258.451,278.53
05/21/20151,278.51,2901,274.071,277.75
05/22/20151,2751,314.381,269.631,308.95
05/25/20151,3101,318.451,292.851,300.5
05/26/20151,302.51,311.631,294.451,304.43
05/27/20151,3041,316.571,2961,307.63
05/28/20151,301.951,311.51,291.131,304.75
05/29/20151,308.51,324.31,298.631,305.15
06/01/20151,304.721,323.551,304.181,308.88
06/02/20151,3081,3151,295.251,299.95
06/03/20151,3021,312.81,295.251,305.45
06/04/20151,308.551,311.41,294.251,302.82
06/05/20151,2961,304.51,2851,287.93
06/08/20151,2951,2951,280.821,288.72
06/09/20151,292.51,2951,275.51,280.82
06/10/20151,2831,3051,281.91,300.38
06/11/20151,302.751,306.51,278.381,285.65
06/12/20151,285.951,294.471,238.41,252.9
06/15/20151,252.651,260.221,240.51,252.4
06/16/20151,2501,259.651,247.221,256
06/17/20151,260.51,264.571,250.91,256.9
06/18/20151,257.51,273.151,2541,265.03
06/19/20151,267.51,277.51,263.551,274.78
06/22/20151,273.51,3001,273.51,295.75
06/23/20151,3001,3041,283.61,287.3
06/24/20151,2901,293.951,279.431,285.15
06/25/20151,2811,286.51,272.071,275
06/26/20151,275.11,298.181,275.11,296.4
06/29/20151,2861,3021,271.71,296.45
06/30/20151,292.51,294.381,2701,275.47
07/01/20151,281.951,3041,278.381,296.55
07/02/20151,3001,301.471,285.531,288.88
07/03/20151,286.531,3051,2851,301.95
07/06/20151,290.151,322.51,290.151,316.65
07/07/20151,316.381,323.451,301.51,308.13
07/08/20151,298.971,310.851,290.251,297.55
07/09/20151,297.51,299.131,253.321,261.25
07/10/20151,279.51,279.51,227.51,237.18
07/13/20151,237.71,259.31,237.71,254.78
07/14/20151,255.51,257.51,2451,249.75
07/15/20151,250.51,274.971,2501,272.88
07/16/20151,271.851,279.431,263.31,270.1
07/17/20151,273.41,285.051,271.651,282.2
07/20/20151,2821,291.951,275.951,289.57
07/21/20151,2881,300.181,277.551,280.7
07/22/20151,280.51,284.51,260.531,264.03
07/23/20151,258.751,268.931,241.51,244.3
07/24/20151,248.751,258.251,246.051,252.57
07/27/20151,2441,252.51,240.571,248.53
07/28/20151,249.751,259.51,246.071,251.03
07/29/20151,255.51,257.531,241.751,253.38
07/30/20151,258.031,258.41,236.41,240.32
07/31/20151,244.951,259.51,243.51,255.38
08/03/20151,251.71,262.51,250.451,254.8
08/04/20151,255.21,261.51,2431,254.45
08/05/20151,2601,2751,255.51,273.57
08/06/20151,282.51,291.51,275.051,286.65
08/07/20151,286.51,286.51,273.51,276.03
08/10/20151,2861,294.51,278.31,286.05
08/11/20151,2891,3051,271.051,302.1
08/12/20151,301.551,345.71,3011,335.85
08/13/20151,3351,3421,2781,317.8
08/14/20151,3191,359.681,318.551,351.6
08/17/20151,345.051,348.41,327.51,342.38
08/18/20151,353.451,374.951,3451,370.45
08/19/20151,3751,376.431,360.951,366.8
08/20/20151,372.51,372.51,3361,343.43
08/21/20151,3561,364.951,327.551,338.07
08/24/20151,319.51,322.51,284.551,289.32
08/25/20151,293.951,3111,267.751,283.57
08/26/20151,279.031,319.51,255.971,288.38
08/27/20151,307.451,307.451,272.91,287.32
08/28/20151,304.51,304.51,278.851,285.43
08/31/20151,2951,2951,265.531,282.03
09/01/20151,2781,305.61,2651,268.7
09/02/20151,279.851,310.221,2741,295.9
09/03/20151,298.051,307.51,288.131,302.8
09/04/20151,305.71,307.451,269.571,273.72
09/07/20151,276.51,279.971,266.351,269.88
09/08/20151,272.51,282.051,261.751,270.15
09/09/20151,281.471,2871,2721,274.88
09/10/20151,2711,289.251,263.51,272.7
09/11/20151,273.251,284.21,270.31,276
09/14/20151,282.51,282.51,271.51,275.82
09/15/20151,275.821,279.451,2681,273.8
09/16/20151,277.51,282.51,270.531,275.18
09/18/20151,282.51,2931,269.51,275.63
09/21/20151,2751,278.551,266.61,275.53
09/22/20151,278.751,286.21,2451,263.4
09/23/20151,267.151,278.881,256.31,266.32
09/24/20151,267.751,2951,264.951,290.2
09/28/20151,2971,309.51,289.751,296.85
09/29/20151,291.681,3171,284.931,294.13
09/30/20151,321.851,321.851,285.471,294.03
10/01/20151,299.51,324.981,296.11,322.3
10/05/20151,326.351,3851,326.351,355.82
10/06/20151,362.51,3631,3421,350
10/07/20151,346.981,358.51,323.481,326.98
10/08/20151,3351,339.181,3101,316.9
10/09/20151,325.251,325.31,3041,314.82
10/12/20151,327.51,330.181,293.51,296.3
10/13/20151,301.41,3061,283.81,299.28
10/14/20151,2741,2741,2401,241.85
10/15/20151,2451,251.751,232.51,233.88
10/16/20151,240.451,2461,2351,236.88
10/19/20151,2451,247.471,227.931,244.38
10/20/20151,248.131,2651,247.81,263.38
10/21/20151,267.51,2711,261.131,265
10/23/20151,2741,2741,263.651,268.57
10/26/20151,274.51,274.51,257.551,268.28
10/27/20151,265.031,272.451,260.181,265.55
10/28/20151,255.031,266.781,255.031,264.55
10/29/20151,266.781,267.71,245.031,247.68
10/30/20151,2501,255.951,242.51,247.6
11/02/20151,2501,261.41,243.781,258.68
11/03/20151,2641,273.91,259.251,271.72
11/04/20151,272.51,273.61,2601,266.9
11/05/20151,265.41,267.471,2401,241.32
11/06/20151,2461,259.131,241.721,252.88
11/09/20151,247.51,251.381,234.31,235.68
11/10/20151,236.471,238.51,2251,229.07
11/11/20151,237.51,237.51,2251,234.4
11/13/20151,219.031,219.031,193.281,198.7
11/16/20151,1951,1951,1781,187.3
11/17/20151,190.251,199.221,187.51,195.28
11/18/20151,194.451,194.451,1731,175.72
11/19/20151,182.681,190.81,1761,181.28
11/20/20151,183.251,211.781,180.971,199.18
11/23/20151,202.651,206.71,191.131,195.53
11/24/20151,190.031,196.221,182.751,183.97
11/26/20151,188.951,191.21,168.931,172.78
11/27/20151,1741,179.721,166.251,176.68
11/30/20151,182.51,195.631,175.071,182.35
12/01/20151,181.451,189.031,178.531,180.95
12/02/20151,1891,189.051,173.251,182.6
12/03/20151,1801,186.51,173.51,175.38
12/04/20151,1701,173.651,160.551,164.2
12/07/20151,166.11,171.951,157.631,159.9
12/08/20151,159.71,174.51,158.651,164.5
12/09/20151,168.951,186.41,1601,183.82
12/10/20151,184.51,195.61,1761,192.28
12/11/20151,191.51,195.971,181.631,193
12/14/20151,167.61,193.51,165.31,189.22
12/15/20151,189.221,192.51,181.531,187.93
12/16/20151,1921,207.251,1921,204.2
12/17/20151,207.51,222.51,196.681,219.88
12/18/20151,2101,217.11,200.321,208.4
12/21/20151,209.971,2251,203.431,223.2
12/22/20151,2201,2201,2001,202.53
12/23/20151,207.51,217.51,205.281,212.9
12/24/20151,210.51,219.11,2021,217.13
12/28/20151,2141,233.21,210.11,231.35
12/29/20151,229.181,232.651,222.881,227.9
12/30/20151,226.531,229.51,206.151,209.15
12/31/20151,207.881,224.251,203.751,218.43