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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,784.7624
CLOSE 1,784.8069

Low

LOW 1,310.1

High

HIGH 2,275.95
DATEOPENHIGHLOWCLOSE
01/01/20181,341.151,347.41,317.51,322.8
01/02/20181,3301,334.81,310.11,315.6
01/03/20181,3161,334.51,315.61,319.32
01/04/20181,3251,3311,3201,328.55
01/05/20181,3251,349.751,3251,344.6
01/08/20181,3501,363.431,340.931,357.2
01/09/20181,357.51,360.51,338.281,354.5
01/10/20181,355.51,4081,347.321,403.3
01/11/20181,4051,410.951,391.11,395.25
01/12/20181,402.51,402.51,370.281,388.18
01/15/20181,388.571,4041,367.531,373.05
01/16/20181,3781,430.821,375.281,425.43
01/17/20181,4351,462.51,431.071,444.48
01/18/20181,448.51,466.51,434.031,459.1
01/19/20181,465.281,4911,451.821,479.65
01/22/20181,480.51,567.351,4611,558.2
01/23/20181,557.481,571.181,545.031,551
01/24/20181,5451,629.531,541.321,587.3
01/25/20181,587.51,589.91,540.51,560.53
01/29/20181,565.71,612.51,5611,599.43
01/30/20181,5901,601.91,571.851,576.43
01/31/20181,568.51,5751,549.31,556.18
02/01/20181,5621,5951,544.41,569.3
02/02/20181,5601,5951,551.731,576.82
02/05/20181,5551,5941,538.431,551.6
02/06/20181,5051,538.571,492.51,498.63
02/07/20181,513.51,515.51,473.731,477.53
02/08/20181,489.881,513.81,479.51,487.1
02/09/20181,4751,4971,448.321,485.85
02/12/20181,489.151,511.681,477.781,483.65
02/14/20181,4851,487.231,446.251,455.9
02/15/20181,465.981,471.51,452.551,462.93
02/16/20181,461.51,499.81,461.51,466.53
02/19/20181,472.51,476.651,447.61,461.8
02/20/20181,4641,492.531,463.951,472.38
02/21/20181,4871,531.31,480.031,521.15
02/22/20181,5261,539.51,511.251,525.1
02/23/20181,5251,544.51,496.051,537.9
02/26/20181,537.51,544.981,510.61,515.85
02/27/20181,520.51,539.281,5161,521.18
02/28/20181,517.51,531.981,510.731,517.53
03/01/20181,524.51,530.61,5101,518.85
03/05/20181,524.51,556.821,516.481,552.93
03/06/20181,5611,563.51,515.071,521.4
03/07/20181,5351,544.51,509.251,513.73
03/08/20181,527.451,527.451,493.751,501.98
03/09/20181,502.51,531.61,488.61,517.05
03/12/20181,521.51,541.951,517.751,526.07
03/13/20181,462.451,469.851,4361,443.4
03/14/20181,446.481,461.531,437.531,443.45
03/15/20181,447.51,451.281,427.81,434.85
03/16/20181,434.41,4361,402.51,412.85
03/19/20181,414.51,4241,4101,415.5
03/20/20181,4101,436.61,409.51,432.43
03/21/20181,436.251,442.151,4251,428.38
03/22/20181,429.981,437.981,411.281,415.68
03/23/20181,4011,417.051,399.031,409.07
03/26/20181,409.51,413.71,390.781,408.5
03/27/20181,412.51,431.51,411.531,423.85
03/28/20181,417.951,437.51,412.51,424.57
04/02/20181,4201,4571,4201,454.82
04/03/20181,446.051,464.951,446.051,455.63
04/04/20181,464.731,4671,4461,455.45
04/05/20181,463.281,481.881,460.181,478.98
04/06/20181,4771,4801,463.281,475.15
04/09/20181,469.851,481.751,457.51,461.95
04/10/20181,462.851,478.631,462.851,468.8
04/11/20181,475.31,512.51,472.81,507.07
04/12/20181,5051,5751,503.981,569.63
04/13/20181,5751,620.41,566.051,576.65
04/16/20181,5581,599.981,555.381,593.82
04/17/20181,593.821,597.481,573.61,583.3
04/18/20181,5831,596.731,572.931,579.55
04/19/20181,589.951,608.61,582.881,595.57
04/20/20181,6251,711.181,6201,701.23
04/23/20181,7121,778.951,694.781,704.32
04/24/20181,7051,721.571,671.251,692.82
04/25/20181,692.51,741.51,682.531,735.13
04/26/20181,733.51,7801,733.51,769.63
04/27/20181,762.51,7721,7101,725.98
04/30/20181,725.981,774.51,718.81,766.05
05/02/20181,765.251,766.11,735.651,749.88
05/03/20181,754.91,7631,735.21,740.93
05/04/20181,7461,748.51,7351,740.38
05/07/20181,7451,7451,705.451,710.48
05/08/20181,717.351,743.251,698.351,720.6
05/09/20181,720.11,747.381,720.11,744.65
05/10/20181,751.481,755.571,720.11,725.63
05/11/20181,727.11,742.51,721.251,728.48
05/14/20181,728.51,735.51,705.41,716.78
05/15/20181,7251,747.91,716.851,741.2
05/16/20181,739.981,754.51,737.631,746.95
05/17/20181,756.481,766.571,7381,745.9
05/18/20181,740.41,758.851,7291,751.03
05/21/20181,764.351,7961,759.031,778.38
05/22/20181,7791,787.481,746.851,754.45
05/23/20181,762.51,772.51,740.51,747.55
05/24/20181,7551,807.51,751.181,801.85
05/25/20181,812.51,837.41,786.281,792.9
05/28/20181,808.251,808.251,7431,751.03
05/29/20181,764.951,7721,7441,761.75
05/30/20181,754.531,766.51,741.251,757.05
05/31/20181,7341,759.051,726.11,741.05
06/01/20181,7541,757.51,716.31,732.45
06/04/20181,7451,7491,712.61,744.25
06/05/20181,7441,751.91,711.151,721.6
06/06/20181,7231,734.91,715.21,725.75
06/07/20181,7251,7491,723.81,735.55
06/08/20181,7351,757.31,7351,747.1
06/11/20181,747.11,7631,7431,749.7
06/12/20181,7571,7851,7531,781
06/13/20181,8161,831.651,7981,824.1
06/14/20181,8301,832.31,7841,787.55
06/15/20181,8001,847.11,788.61,840.05
06/18/20181,867.951,867.951,822.151,829
06/19/20181,822.151,8391,8211,824.5
06/20/20181,8321,836.31,818.61,822.45
06/21/20181,8321,8321,817.61,819.35
06/22/20181,8271,8271,799.551,809.8
06/25/20181,811.91,822.351,8061,819.25
06/26/20181,8231,8611,8211,852
06/27/20181,8601,885.151,851.251,858
06/28/20181,8651,8711,826.31,842.7
06/29/20181,844.91,867.41,842.31,847.75
07/02/20181,8521,857.81,841.11,851.35
07/03/20181,859.951,879.91,857.051,874.05
07/04/20181,879.91,879.91,857.151,866.15
07/05/20181,8731,887.51,862.11,880.3
07/06/20181,882.851,9211,881.651,912.95
07/09/20181,9241,924.41,876.51,883
07/10/20181,8981,898.91,870.751,875.1
07/11/20181,9001,9981,894.151,979.9
07/12/20181,9841,990.91,960.51,973
07/13/20181,9751,997.91,9741,977.6
07/16/20181,9901,9961,977.451,989.2
07/17/20181,9892,0091,9812,000
07/18/20182,0052,011.71,993.052,000
07/19/20182,002.12,010.451,9701,986
07/20/20181,984.92,0001,9841,996.6
07/23/20182,0012,009.951,9862,005.65
07/24/20182,0152,0151,984.151,999
07/25/20182,001.92,0021,968.41,981.5
07/26/20181,974.951,9851,955.11,964.7
07/27/20181,960.851,964.651,940.31,943.75
07/30/20181,9431,954.71,931.551,944.6
07/31/20181,9421,9471,9281,940.2
08/01/20181,949.951,981.551,949.81,976.5
08/02/20181,9801,9851,9451,948.4
08/03/20181,956.51,982.051,956.51,979.45
08/06/20181,9971,998.951,972.251,975.55
08/07/20181,978.21,979.151,960.51,967.35
08/08/20181,9721,978.31,9621,974
08/09/20181,9801,980.81,9661,974.35
08/10/20181,980.951,996.51,972.051,993.1
08/13/20181,997.82,004.251,9902,000.15
08/14/20181,9922,024.61,982.42,003.55
08/16/20182,000.32,020.051,9952,008.5
08/17/20182,013.852,021.92,0042,012.75
08/20/20182,0242,0242,003.72,009.95
08/21/20182,010.152,0242,0042,017.65
08/23/20182,022.82,0382,020.32,035.1
08/24/20182,035.12,0462,0312,043
08/27/20182,0432,0592,0352,050.9
08/28/20182,0552,0722,0522,069.2
08/29/20182,072.52,076.62,045.62,072
08/30/20182,0682,0852,065.52,082.4
08/31/20182,082.32,0922,0742,078.4
09/03/20182,084.82,0902,048.42,052.9
09/04/20182,059.82,104.752,056.952,098.9
09/05/20182,1002,107.252,075.052,079.25
09/06/20182,0752,081.52,060.32,075.3
09/07/20182,079.32,0842,065.42,079.85
09/10/20182,084.42,093.42,074.252,080.75
09/11/20182,0892,0892,042.22,046.25
09/12/20182,052.352,068.92,0402,043.95
09/14/20182,0442,071.552,018.152,065.4
09/17/20182,0702,077.82,054.552,074.15
09/18/20182,0732,078.82,057.62,070.75
09/19/20182,071.92,0892,066.852,077.9
09/21/20182,0772,1212,050.152,103.15
09/24/20182,1152,210.52,098.152,198.45
09/25/20182,204.92,211.92,153.82,183.2
09/26/20182,1872,1992,135.12,142.15
09/27/20182,141.92,209.72,135.82,188.85
09/28/20182,1782,1902,158.852,183.7
10/01/20182,190.92,275.952,190.352,255.55
10/03/20182,250.32,2552,155.62,162.85
10/04/20182,156.62,156.652,056.352,064.8
10/05/20182,0502,1202,020.92,102.65
10/08/20182,102.652,122.22,048.152,077.55
10/09/20182,080.352,107.652,053.22,091.8
10/10/20182,1002,105.952,0292,043.6
10/11/20181,9852,0131,9411,979.95
10/12/20181,9781,9781,9031,918.3
10/15/20181,9401,955.551,9201,949.5
10/16/20181,9581,971.91,9351,962.3
10/17/20181,9701,9891,9201,929.4
10/19/20181,9291,9291,870.051,913.2
10/22/20181,9141,9161,886.951,903
10/23/20181,8881,8981,8371,843.65
10/24/20181,852.051,8741,811.11,848.5
10/25/20181,8441,876.91,825.051,853
10/26/20181,853.91,853.91,791.11,799.1
10/29/20181,808.71,877.951,784.351,871
10/30/20181,8671,909.41,8451,894.8
10/31/20181,9001,943.91,875.451,938.15
11/01/20181,943.651,944.351,901.31,935.75
11/02/20181,934.21,954.61,9051,913.45
11/05/20181,9101,927.351,884.751,894
11/06/20181,8941,937.51,8911,930
11/09/20181,9611,961.951,9051,909.2
11/12/20181,908.51,946.11,908.51,914.85
11/13/20181,9151,9391,9031,934.95
11/14/20181,9251,929.91,8701,880.65
11/15/20181,8641,8991,857.61,872.85
11/16/20181,8891,899.81,870.251,886.6
11/19/20181,8991,907.351,864.31,902.45
11/20/20181,9021,9021,874.21,878.25
11/21/20181,8711,871.051,798.551,812
11/22/20181,8201,847.61,809.951,812.55
11/26/20181,8191,8601,784.51,846.1
11/27/20181,8541,897.91,835.351,890.25
11/28/20181,8891,9891,882.51,983.9
11/29/20181,9971,9971,942.551,960.55
11/30/20181,9661,9911,959.851,968.25
12/03/20181,9841,9901,968.31,982.4
12/04/20181,9832,019.41,9712,010.85
12/05/20182,0062,0181,9852,006.75
12/06/20181,9982,0171,979.61,992.7
12/07/20181,985.052,003.91,9731,995.2
12/10/20181,9752,0111,9601,975.8
12/11/20181,9702,0101,9612,000
12/12/20182,001.12,0221,984.952,016.8
12/13/20182,0242,029.71,974.51,982.6
12/14/20181,9831,998.951,975.251,989.75
12/17/20181,9992,004.91,9851,994.3
12/18/20181,991.92,0021,976.41,987.85
12/19/20181,984.81,984.81,960.051,968.45
12/20/20181,953.81,974.91,9461,954.05
12/21/20181,9481,9501,886.551,895.8
12/24/20181,905.81,938.91,9051,918.5
12/26/20181,921.81,921.81,870.251,889.2
12/27/20181,9091,941.71,872.11,908.95
12/28/20181,9151,9201,8931,896.05
12/31/20181,9081,9091,886.151,893.05