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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,237.4261
CLOSE 1,237.6723

Low

LOW 1,076.5

High

HIGH 1,388.7
DATEOPENHIGHLOWCLOSE
01/02/20171,183.31,187.551,176.21,180.68
01/03/20171,180.631,185.851,171.651,184.13
01/04/20171,184.851,194.431,179.151,189.75
01/05/20171,1921,194.971,160.21,167.2
01/06/20171,160.51,164.681,128.551,140.7
01/09/20171,137.51,155.651,128.51,151.85
01/10/20171,1521,164.91,145.751,157.68
01/11/20171,157.51,164.81,140.11,162.5
01/12/20171,162.21,1801,1521,172.18
01/13/20171,1741,178.971,118.931,124.65
01/16/20171,1251,136.951,1141,129.28
01/17/20171,127.451,143.91,126.41,139.38
01/18/20171,1391,1491,132.721,147.55
01/19/20171,147.51,147.571,141.471,145.5
01/20/20171,143.51,1501,132.51,142.68
01/23/20171,132.51,156.751,129.91,153.35
01/24/20171,1521,161.51,1451,159.18
01/25/20171,161.31,1801,159.031,176.5
01/27/20171,172.531,189.381,172.531,178.9
01/30/20171,170.51,175.971,159.071,166.45
01/31/20171,1601,166.031,100.031,114.9
02/01/20171,1101,119.971,077.781,083.95
02/02/20171,085.031,109.51,076.51,103.82
02/03/20171,104.851,121.51,095.51,116.28
02/06/20171,1291,129.251,107.471,120.38
02/07/20171,1221,126.31,1131,122.3
02/08/20171,122.451,141.31,122.031,135.47
02/09/20171,137.51,1641,135.11,158.65
02/10/20171,155.51,212.221,155.51,198.97
02/13/20171,1981,214.51,191.181,207.13
02/14/20171,209.821,209.821,1991,203.13
02/15/20171,198.51,2141,187.551,206.85
02/16/20171,2301,2391,217.81,223.88
02/17/20171,2361,237.81,2011,203.95
02/20/20171,212.51,277.51,204.051,251.1
02/21/20171,2571,262.951,227.571,232.68
02/22/20171,232.951,2351,200.071,205.75
02/23/20171,207.51,246.631,207.51,240.9
02/27/20171,239.551,2511,235.031,244.93
02/28/20171,244.751,2451,2251,233.13
03/01/20171,239.951,250.951,2351,239.78
03/02/20171,243.351,2551,235.031,250.72
03/03/20171,2461,249.851,237.71,247.03
03/06/20171,2401,2421,227.281,236.25
03/07/20171,241.451,252.51,237.531,249.9
03/08/20171,2511,2601,246.11,256.1
03/09/20171,257.071,2621,252.031,259.88
03/10/20171,259.81,274.781,256.971,271.13
03/14/20171,278.41,293.571,275.531,283.75
03/15/20171,2861,286.071,246.931,249.15
03/16/20171,2531,263.51,2531,260.45
03/17/20171,2731,2731,254.881,262.88
03/20/20171,262.971,262.971,2331,240
03/21/20171,2411,2461,232.51,243.35
03/22/20171,240.071,2481,234.971,239.47
03/23/20171,2411,242.531,223.61,230.18
03/24/20171,234.91,234.91,211.651,213.6
03/27/20171,213.471,2201,2031,206.03
03/28/20171,2051,221.71,2051,214.97
03/29/20171,2181,225.41,212.81,222.3
03/30/20171,222.451,232.51,217.51,220.5
03/31/20171,219.21,220.431,207.51,215.9
04/03/20171,217.51,217.51,204.11,205.85
04/05/20171,209.951,209.951,197.51,200.63
04/06/20171,2001,2051,196.281,200.03
04/07/20171,197.451,216.631,196.071,214.53
04/10/20171,2161,224.51,202.51,211.13
04/11/20171,208.651,221.551,2031,209.65
04/12/20171,211.251,2141,191.51,196.63
04/13/20171,2001,204.51,160.531,164.32
04/17/20171,165.21,166.451,147.571,157.43
04/18/20171,1651,167.11,151.031,154.4
04/19/20171,131.751,174.351,126.41,149.57
04/20/20171,152.651,1661,145.471,162.75
04/21/20171,164.551,167.821,150.51,155.4
04/24/20171,1501,169.821,141.251,164.05
04/25/20171,1641,172.221,151.351,155.75
04/26/20171,1701,171.971,151.531,155.18
04/27/20171,153.031,163.91,138.821,151.32
04/28/20171,1471,149.381,1341,136.57
05/02/20171,1471,1511,1401,144.95
05/03/20171,147.51,172.51,134.251,168.65
05/04/20171,174.971,1751,154.41,165.05
05/05/20171,1541,166.251,151.251,160.25
05/08/20171,160.51,173.71,158.851,171.22
05/09/20171,171.971,180.51,166.281,176.28
05/10/20171,177.51,178.071,1581,166.22
05/11/20171,173.651,1801,161.381,174.72
05/12/20171,171.651,184.951,160.031,180.32
05/15/20171,187.551,188.971,170.81,182.55
05/16/20171,1901,217.51,186.721,214.57
05/17/20171,216.751,230.381,211.51,227.68
05/18/20171,2251,2861,221.131,268.1
05/19/20171,268.11,270.281,2431,253.57
05/22/20171,2551,276.881,2551,265.68
05/23/20171,266.61,282.071,2571,260.85
05/24/20171,267.41,2851,264.821,279.57
05/25/20171,288.51,318.781,2841,312.3
05/26/20171,312.51,313.431,282.321,289.13
05/29/20171,289.51,298.251,2821,286.43
05/30/20171,2801,287.971,262.51,275.55
05/31/20171,266.51,286.251,2641,273.3
06/01/20171,2651,2821,2651,276.8
06/02/20171,278.131,295.931,276.251,282.45
06/05/20171,282.51,309.951,280.071,301.97
06/06/20171,315.51,354.481,3151,348
06/07/20171,348.51,3501,288.281,307.63
06/08/20171,2991,302.471,257.751,260.8
06/09/20171,2601,273.71,2431,253.5
06/12/20171,248.51,256.451,235.21,243.6
06/13/20171,232.51,240.551,223.51,225.78
06/14/20171,227.51,2381,227.51,235.1
06/15/20171,234.51,234.851,202.51,205.6
06/16/20171,207.471,217.51,193.251,199.85
06/19/20171,208.451,223.181,202.571,215.85
06/20/20171,215.51,224.51,190.151,222.5
06/21/20171,2201,221.071,198.61,203.15
06/22/20171,204.51,215.51,192.51,197.43
06/23/20171,199.71,206.971,1771,180.85
06/27/20171,175.31,192.351,165.81,171.43
06/28/20171,174.951,1791,167.51,175.03
06/29/20171,179.51,186.031,161.551,166.63
06/30/20171,162.21,188.51,161.551,181.18
07/03/20171,178.71,191.531,171.551,186.8
07/04/20171,186.651,190.221,175.031,183.43
07/05/20171,180.41,182.51,172.51,178
07/06/20171,179.51,180.951,170.051,173.78
07/07/20171,1751,178.221,162.751,165.97
07/10/20171,2031,222.451,189.471,217.47
07/11/20171,2131,257.41,2131,237.9
07/12/20171,241.251,241.651,215.051,219.72
07/13/20171,222.51,2361,213.31,223.2
07/14/20171,191.51,212.51,187.51,198.72
07/17/20171,198.851,211.051,191.11,197.72
07/18/20171,198.071,221.51,198.071,204.18
07/19/20171,207.751,2301,207.551,224.8
07/20/20171,224.631,228.451,215.251,222.35
07/21/20171,217.451,2501,217.281,245.6
07/24/20171,2411,2701,2411,265.35
07/25/20171,262.881,2901,259.21,285.75
07/26/20171,2801,287.51,273.51,278
07/27/20171,271.11,292.41,233.251,240.85
07/28/20171,240.51,246.531,2211,242.15
07/31/20171,235.51,259.51,231.51,245.9
08/01/20171,2501,260.381,245.51,250.82
08/02/20171,2501,2541,2311,236.9
08/03/20171,2401,2511,233.221,244.72
08/04/20171,245.41,264.151,2441,261.4
08/07/20171,258.251,2601,240.61,251.72
08/08/20171,2561,264.31,248.151,251.53
08/09/20171,2501,261.431,246.651,256
08/10/20171,254.51,260.31,243.181,255.72
08/11/20171,249.951,267.51,241.51,248.03
08/14/20171,251.51,254.951,231.51,234.7
08/16/20171,2421,271.91,232.61,246.18
08/17/20171,250.351,252.51,231.051,242.82
08/18/20171,2371,274.951,235.71,256.9
08/21/20171,252.751,274.51,247.151,264.4
08/22/20171,261.51,269.751,2461,248.78
08/23/20171,252.51,258.41,236.571,244.72
08/24/20171,248.851,258.971,243.071,248.3
08/28/20171,252.31,252.71,230.51,243.65
08/29/20171,2411,2481,231.971,235.43
08/30/20171,240.51,2451,230.051,242.28
08/31/20171,242.51,252.21,233.321,248.18
09/01/20171,2401,249.031,218.281,228.22
09/04/20171,226.551,230.51,2191,228.1
09/05/20171,2301,2451,218.531,242.18
09/06/20171,234.071,237.431,2251,226.6
09/07/20171,2291,234.21,225.531,230.05
09/08/20171,226.881,2371,226.281,235.3
09/11/20171,235.61,241.471,2251,227.22
09/12/20171,236.951,248.51,228.51,244.22
09/13/20171,2501,265.821,237.61,244.6
09/14/20171,2411,248.81,235.951,243.47
09/15/20171,249.51,258.51,242.51,253.03
09/18/20171,252.471,259.471,244.631,249.53
09/19/20171,252.51,252.51,245.751,249.13
09/20/20171,2571,2571,237.151,246.78
09/21/20171,245.531,270.51,2401,262.45
09/22/20171,259.951,263.451,2461,251.8
09/25/20171,248.281,2671,246.381,255.38
09/26/20171,2551,263.21,2331,237.32
09/27/20171,2451,256.11,236.881,247.5
09/28/20171,247.351,2571,2261,238.22
09/29/20171,239.51,2421,210.751,217.97
10/03/20171,2201,227.151,213.531,224.22
10/04/20171,224.81,2271,212.51,221.15
10/05/20171,220.51,221.721,212.21,214.8
10/06/20171,2151,227.51,214.031,223.32
10/09/20171,220.531,233.971,220.531,227.05
10/10/20171,227.51,234.971,225.631,229.63
10/11/20171,2301,257.221,228.381,250.18
10/12/20171,256.51,277.51,253.51,274.1
10/13/20171,274.11,304.471,261.51,279.3
10/16/20171,277.531,2951,277.531,292.2
10/17/20171,292.51,307.471,288.781,297.28
10/18/20171,297.51,306.821,2901,293.3
10/23/20171,2921,314.51,273.721,293.95
10/24/20171,3101,310.451,284.531,289.2
10/25/20171,289.251,3071,277.51,279.95
10/26/20171,267.551,284.571,258.951,269.43
10/27/20171,2691,296.571,265.151,292.15
10/30/20171,2931,3101,290.851,308.1
10/31/20171,300.651,3201,300.651,312
11/01/20171,3121,313.431,289.431,301.43
11/02/20171,304.251,3371,303.381,313.07
11/03/20171,316.21,318.351,301.41,310.05
11/06/20171,3101,335.91,305.881,332.78
11/07/20171,3351,3841,333.031,355.03
11/08/20171,361.51,379.51,359.131,367.5
11/09/20171,3751,3751,359.651,368.2
11/10/20171,361.11,3631,346.681,354.38
11/13/20171,351.031,388.71,351.031,379.48
11/14/20171,378.281,378.281,353.751,357.3
11/15/20171,3531,377.51,350.681,352.65
11/16/20171,3551,381.51,343.481,373.32
11/17/20171,374.051,374.051,351.81,353.65
11/20/20171,357.51,363.451,347.651,351.73
11/21/20171,350.51,350.51,3331,336.48
11/22/20171,336.51,354.851,336.21,340.32
11/23/20171,340.51,346.51,334.51,340.63
11/24/20171,3411,351.451,336.551,344.03
11/27/20171,3441,347.951,331.11,342.93
11/28/20171,3431,351.21,3351,342.65
11/29/20171,338.751,346.51,3251,329.07
11/30/20171,326.821,333.481,311.51,318.5
12/01/20171,317.51,3341,310.751,314.98
12/04/20171,3111,329.251,301.471,316.18
12/05/20171,315.51,325.851,314.071,317.78
12/06/20171,3181,322.51,306.431,316.65
12/07/20171,316.151,322.981,307.51,308.63
12/08/20171,3091,322.51,298.51,300.75
12/11/20171,304.181,336.321,304.181,330.55
12/12/20171,330.51,3311,303.71,306.07
12/13/20171,305.71,325.731,300.51,314.2
12/14/20171,3161,3161,265.551,278.9
12/15/20171,281.881,292.221,268.431,272.8
12/18/20171,268.51,294.471,247.181,290.25
12/19/20171,2881,298.91,282.351,287.65
12/20/20171,2911,296.381,275.321,294.47
12/21/20171,293.51,3041,290.031,297.85
12/22/20171,3021,331.951,295.11,323.38
12/26/20171,3431,344.881,315.81,324.73
12/27/20171,324.731,329.251,305.251,309.95
12/28/20171,304.41,326.751,302.821,313.48
12/29/20171,311.551,354.451,309.281,350.6