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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,209.5374
CLOSE 1,209.6745

Low

LOW 1,025.95

High

HIGH 1,372.4
DATEOPENHIGHLOWCLOSE
01/01/20161,219.51,219.51,206.131,208.2
01/04/20161,205.071,2071,183.031,184.8
01/05/20161,192.51,193.31,170.51,174.47
01/06/20161,175.11,193.071,175.11,190.8
01/07/20161,1851,191.451,1801,185.63
01/08/20161,192.51,203.681,186.251,198.8
01/11/20161,191.251,1921,174.431,181.18
01/12/20161,181.351,182.51,150.81,163.53
01/13/20161,158.51,163.51,127.551,139.6
01/14/20161,136.51,149.451,1251,139.4
01/15/20161,144.431,145.851,127.51,130.55
01/18/20161,1311,145.951,1301,138.82
01/19/20161,138.51,1501,134.151,139.65
01/20/20161,136.91,142.51,121.51,140.05
01/21/20161,142.51,144.951,122.881,127.25
01/22/20161,136.51,151.031,1301,147.88
01/25/20161,150.951,169.51,145.751,152.32
01/27/20161,1511,164.971,140.951,159.88
01/28/20161,157.751,174.451,154.031,165.6
01/29/20161,179.351,2001,167.531,195.65
02/01/20161,195.551,206.471,179.51,201.35
02/02/20161,204.51,216.51,189.851,199.05
02/03/20161,193.751,214.951,180.151,208.15
02/04/20161,210.951,2201,2011,210.03
02/05/20161,204.051,219.971,204.051,210.97
02/08/20161,2001,206.031,173.51,181.47
02/09/20161,166.81,166.81,127.81,140.7
02/10/20161,137.51,144.951,129.051,134.4
02/11/20161,1401,144.51,085.821,098.97
02/12/20161,1001,121.71,0821,113.3
02/15/20161,1251,153.431,1201,134.57
02/16/20161,1331,1411,121.51,132.78
02/17/20161,132.51,139.821,123.21,137.78
02/18/20161,142.51,159.881,1391,157.93
02/19/20161,153.681,163.51,152.721,159.82
02/22/20161,160.131,171.51,152.51,157.95
02/23/20161,155.131,159.951,128.381,132
02/24/20161,131.221,131.221,100.61,105.47
02/25/20161,109.91,1141,092.821,106.43
02/26/20161,114.851,128.451,099.81,105.25
02/29/20161,118.51,118.51,057.51,088.4
03/01/20161,096.51,142.551,0811,138.32
03/02/20161,152.51,1651,128.131,159.43
03/03/20161,1681,195.51,150.51,186.57
03/04/20161,1901,1901,174.781,178.78
03/08/20161,171.051,183.51,152.11,177.15
03/09/20161,170.51,184.71,147.571,178.63
03/10/20161,178.031,179.931,157.471,174.15
03/11/20161,1701,195.431,167.51,182.63
03/14/20161,1811,1991,1701,177.5
03/15/20161,174.531,181.751,160.051,164.95
03/16/20161,157.51,1661,153.451,163.53
03/17/20161,1671,180.91,1661,176.03
03/18/20161,1801,2151,1801,212.93
03/21/20161,2131,227.471,2101,223.13
03/22/20161,2211,242.51,218.251,236.55
03/23/20161,243.951,243.951,228.651,236.9
03/28/20161,245.51,258.571,230.781,236.7
03/29/20161,2391,243.471,227.51,234.7
03/30/20161,235.451,252.51,2301,244.75
03/31/20161,239.151,2751,236.071,260.15
04/01/20161,252.51,260.431,217.051,226.95
04/04/20161,2281,2441,223.51,235.63
04/05/20161,235.41,242.451,221.031,231.38
04/06/20161,2351,244.51,229.681,240.95
04/07/20161,2401,242.351,228.51,235.4
04/08/20161,2331,236.851,213.51,216.03
04/11/20161,216.51,258.51,206.51,253.32
04/12/20161,2491,262.51,244.051,259.07
04/13/20161,2651,272.51,256.251,263.1
04/18/20161,226.51,276.751,2201,259.88
04/20/20161,267.451,267.451,2201,225.18
04/21/20161,225.51,233.71,206.11,212.2
04/22/20161,209.51,217.71,202.11,208.53
04/25/20161,201.151,228.531,201.151,225.63
04/26/20161,224.51,246.751,2211,244.9
04/27/20161,2401,257.31,237.951,255.55
04/28/20161,250.651,2701,249.051,263.88
04/29/20161,258.51,2711,2551,267.75
05/02/20161,264.51,2651,2501,263.35
05/03/20161,262.51,2651,2361,239.05
05/04/20161,236.951,247.031,228.51,239
05/05/20161,2391,244.971,231.781,235.15
05/06/20161,232.51,242.151,215.51,236.7
05/09/20161,236.71,2591,228.21,256.28
05/10/20161,257.51,266.971,2481,261.45
05/11/20161,2501,262.81,2451,259.15
05/12/20161,260.281,284.951,260.281,283.1
05/13/20161,282.51,2831,255.071,261.7
05/16/20161,2691,282.41,261.251,275.57
05/17/20161,282.11,295.631,2761,285.1
05/18/20161,282.931,282.931,263.031,275.55
05/19/20161,277.51,2801,263.051,278.47
05/20/20161,271.151,282.91,261.41,264.65
05/23/20161,2721,272.951,240.11,245.72
05/24/20161,2421,244.131,229.81,233.85
05/25/20161,240.51,266.471,240.51,263.22
05/26/20161,2651,282.451,252.551,274.35
05/27/20161,276.571,289.931,275.31,286.32
05/30/20161,291.51,320.981,2911,318.2
05/31/20161,3201,323.51,2811,284.7
06/01/20161,285.61,322.51,285.51,316.78
06/02/20161,3001,327.151,3001,325.07
06/03/20161,325.71,3291,310.251,314.78
06/06/20161,310.251,319.51,301.61,306.25
06/07/20161,3071,319.51,306.51,315.57
06/08/20161,308.631,314.281,302.751,306.55
06/09/20161,311.21,311.21,277.61,288.63
06/10/20161,2831,301.631,276.61,277.88
06/13/20161,2701,276.681,2591,273.5
06/14/20161,279.471,279.471,259.131,267.43
06/15/20161,2651,282.451,2611,278.43
06/16/20161,272.781,282.351,258.221,279.15
06/17/20161,279.51,3051,279.51,301.3
06/20/20161,301.31,3341,295.91,329.65
06/21/20161,331.751,332.51,320.71,325.6
06/22/20161,3251,338.851,315.881,333.82
06/23/20161,327.51,329.751,312.651,322.68
06/24/20161,282.571,296.61,257.071,286.97
06/27/20161,273.51,273.51,241.321,247.93
06/28/20161,247.931,251.451,229.21,231.97
06/29/20161,237.51,256.251,232.651,251.45
06/30/20161,2611,281.451,250.181,276.55
07/01/20161,2811,282.31,247.181,250.43
07/04/20161,2581,262.931,2411,247.1
07/05/20161,247.11,248.531,238.571,242.65
07/07/20161,243.851,245.931,212.51,214.9
07/08/20161,217.51,221.031,201.751,213.3
07/11/20161,2151,235.91,213.51,232.07
07/12/20161,235.851,237.51,217.931,232.47
07/13/20161,2391,249.631,225.631,246.55
07/14/20161,2431,264.51,235.51,260.95
07/15/20161,258.51,263.91,213.281,222.68
07/18/20161,223.51,234.51,215.31,216.72
07/19/20161,213.751,236.41,213.751,233.1
07/20/20161,2251,251.251,224.071,247.47
07/21/20161,244.751,259.751,232.221,253.03
07/22/20161,249.451,2621,2461,257.55
07/25/20161,2561,281.61,252.91,279.47
07/26/20161,279.471,2841,266.51,276.3
07/27/20161,277.51,290.21,272.51,288.78
07/28/20161,290.251,314.781,288.531,309.63
07/29/20161,3071,317.451,299.51,309.65
08/01/20161,3161,362.51,3161,354.13
08/02/20161,351.451,357.851,344.91,349.6
08/03/20161,3431,349.51,324.531,328.15
08/04/20161,3351,341.481,318.131,326
08/05/20161,336.951,342.151,3161,324.55
08/08/20161,3201,3341,314.531,324.75
08/09/20161,3291,329.91,289.431,325.1
08/10/20161,325.51,3411,3241,337.7
08/11/20161,332.781,357.51,332.781,354.95
08/12/20161,352.51,372.41,351.031,369.23
08/16/20161,3691,3701,336.931,345.85
08/17/20161,349.51,349.51,3091,312.28
08/18/20161,317.51,328.781,315.051,319.28
08/19/20161,3201,323.231,3001,301.75
08/22/20161,2941,297.221,268.151,274.35
08/23/20161,272.471,302.471,270.11,300.53
08/24/20161,294.91,3011,284.531,286.03
08/25/20161,2901,294.851,2631,275.53
08/26/20161,279.91,286.281,258.61,262.47
08/29/20161,267.471,267.471,233.381,250.28
08/30/20161,2551,274.91,250.631,272.07
08/31/20161,2751,2751,250.431,255.65
09/01/20161,262.451,267.471,243.531,253.75
09/02/20161,2561,259.71,248.031,257.4
09/06/20161,259.951,260.071,2401,242.03
09/07/20161,249.851,249.851,211.51,220.28
09/08/20161,1801,1801,142.381,161.05
09/09/20161,164.851,183.321,160.031,176.22
09/12/20161,168.51,181.971,1621,179.53
09/14/20161,1811,188.81,1551,164.22
09/15/20161,169.971,171.051,158.381,163.47
09/16/20161,168.351,1881,1601,180.85
09/19/20161,182.51,213.51,1751,205.72
09/20/20161,205.51,208.451,192.71,203.25
09/21/20161,203.851,2121,200.351,206.7
09/22/20161,212.631,2141,185.551,189
09/23/20161,1911,201.931,185.571,199.05
09/26/20161,200.551,209.551,197.51,200.55
09/27/20161,200.551,2241,200.551,218.05
09/28/20161,215.51,218.751,207.61,211.53
09/29/20161,217.51,228.251,209.81,218.9
09/30/20161,218.531,224.91,211.551,215.4
10/03/20161,2251,228.821,200.551,205.85
10/04/20161,2101,212.531,1991,202.57
10/05/20161,2041,207.71,188.051,193.18
10/06/20161,197.51,201.21,186.381,194.38
10/07/20161,1941,1941,179.11,183.9
10/10/20161,184.951,193.451,177.531,190.15
10/13/20161,181.651,184.951,160.451,164.45
10/14/20161,157.51,193.51,145.51,183.1
10/17/20161,184.451,187.91,172.21,181.22
10/18/20161,1881,207.851,177.41,200.1
10/19/20161,200.51,2051,185.151,197.55
10/20/20161,198.451,204.681,1931,200.57
10/21/20161,2001,215.951,199.131,214.32
10/24/20161,214.11,217.451,201.281,213.85
10/25/20161,202.51,207.31,190.51,199.22
10/26/20161,199.31,201.381,186.251,198.13
10/27/20161,189.851,214.751,182.751,209.05
10/28/20161,2051,207.551,1941,199.35
11/01/20161,199.851,199.851,167.071,175
11/02/20161,170.51,1721,147.51,152.03
11/03/20161,1471,167.51,142.251,159.72
11/04/20161,1601,168.071,1471,165.28
11/07/20161,168.951,172.451,130.031,138.53
11/08/20161,140.221,153.51,1301,141.6
11/09/20161,0901,137.51,071.431,084.93
11/10/20161,102.41,108.751,070.41,077.72
11/11/20161,073.531,073.531,043.11,050.57
11/15/20161,058.451,078.781,025.951,060.65
11/16/20161,072.551,104.451,0691,094.8
11/17/20161,092.51,104.31,065.071,068.6
11/18/20161,0711,0751,052.11,062.55
11/21/20161,063.11,0701,052.51,066.45
11/22/20161,0661,088.721,061.031,067.5
11/23/20161,074.51,081.471,063.61,078.18
11/24/20161,077.451,103.81,068.51,094.22
11/25/20161,1061,153.631,096.11,150.18
11/28/20161,1471,159.721,125.951,141.3
11/29/20161,137.51,1461,126.281,129.93
11/30/20161,132.51,147.381,121.151,138.03
12/01/20161,138.51,1451,127.031,131.72
12/02/20161,1291,135.41,102.61,110.93
12/05/20161,114.51,118.931,0851,093
12/06/20161,0951,101.971,084.951,091.18
12/07/20161,091.11,092.221,072.821,077.28
12/08/20161,080.251,099.51,0801,097.88
12/09/20161,102.51,109.951,086.651,097.63
12/12/20161,097.41,108.81,081.51,104.1
12/13/20161,1091,1091,091.51,100.15
12/14/20161,1071,112.351,094.51,103.8
12/15/20161,1011,136.051,1011,129.65
12/16/20161,138.51,1451,1261,141.32
12/19/20161,1401,148.851,130.651,144.45
12/20/20161,1461,172.51,143.531,169.65
12/21/20161,171.91,171.91,152.81,156.8
12/22/20161,1531,162.51,143.11,153.85
12/23/20161,1501,158.881,139.41,144.05
12/26/20161,1331,150.81,1331,146.55
12/27/20161,140.751,1651,140.751,161.7
12/28/20161,163.351,174.951,151.571,156.7
12/29/20161,151.51,179.951,151.51,175.85
12/30/20161,177.451,189.31,172.821,182.78