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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,102.8322
CLOSE 2,100.6251

Low

LOW 1,808

High

HIGH 2,296.2
DATEOPENHIGHLOWCLOSE
01/01/20191,8961,9101,8851,902.8
01/02/20191,9051,934.451,9001,923.3
01/03/20191,9191,944.951,893.11,899.95
01/04/20191,9001,901.21,8411,876.85
01/07/20191,891.81,908.81,8811,897.9
01/08/20191,905.41,906.41,883.31,893.55
01/09/20191,907.41,9191,866.71,886.95
01/10/20191,8901,9051,872.11,888.55
01/11/20191,8701,8751,8351,842.55
01/14/20191,8501,8511,8101,813.25
01/15/20191,8101,869.351,8081,867.8
01/16/20191,8701,8751,8471,870.15
01/17/20191,8781,8981,871.31,894.3
01/18/20191,8811,904.21,8761,900.65
01/21/20191,9021,9321,895.451,908.7
01/22/20191,907.11,918.251,8901,901.9
01/23/20191,9011,906.11,8701,875.6
01/24/20191,884.81,905.251,8751,901.55
01/25/20191,9021,9351,9011,920.8
01/28/20191,9331,9621,925.51,955
01/29/20191,9621,989.051,936.651,982.75
01/30/20191,979.61,989.51,954.651,981.4
01/31/20191,9872,019.751,9852,014.1
02/01/20192,009.52,034.751,998.12,029.95
02/04/20192,029.952,055.452,0232,050.25
02/05/20192,0502,0552,0282,044.55
02/06/20192,049.92,086.852,041.052,074.8
02/07/20192,074.752,097.952,0672,082.9
02/08/20192,0752,089.52,0512,061.4
02/11/20192,0602,0962,048.92,065.9
02/12/20192,0702,0702,0182,051.6
02/13/20192,0622,0832,050.52,065.4
02/14/20192,060.052,0752,033.052,044.6
02/15/20192,0492,0522,010.952,029.7
02/18/20192,037.62,041.951,962.651,970.3
02/19/20191,9701,9711,8921,904.8
02/20/20191,9151,933.81,881.31,914.75
02/21/20191,914.751,9401,897.051,914.2
02/22/20191,917.21,9301,905.11,925.65
02/25/20191,932.51,9901,930.51,985.15
02/26/20191,9842,045.151,972.252,038.7
02/27/20192,0402,074.952,0222,058.1
02/28/20192,0602,071.351,977.61,983.45
03/01/20191,995.052,0051,980.351,995.4
03/05/20192,0052,0071,976.61,988.1
03/06/20191,989.32,0151,985.051,999.6
03/07/20192,0052,024.052,000.22,013.3
03/08/20192,0252,0332,010.052,022.7
03/11/20192,028.92,0332,003.652,014.8
03/12/20192,014.052,024.82,0032,012.45
03/13/20192,0132,015.91,978.62,000.5
03/14/20192,004.952,007.81,9811,987.4
03/15/20191,998.92,068.951,9912,039.95
03/18/20192,0432,064.62,0112,022.8
03/19/20192,0302,0301,995.12,022.8
03/20/20192,0282,044.82,0002,015.05
03/22/20192,0152,0161,983.32,005.65
03/25/20192,007.82,007.81,977.21,984.25
03/26/20191,9841,994.951,958.051,982.65
03/27/20191,9941,9981,9611,967.9
03/28/20191,9802,014.61,972.82,000.3
03/29/20192,0192,024.91,983.552,001.65
04/01/20192,0102,039.952,008.252,031.65
04/02/20192,037.12,0862,0372,079.3
04/03/20192,0852,089.62,058.12,079.3
04/04/20192,078.152,079.72,007.42,014.5
04/05/20192,028.652,054.42,018.82,048.3
04/08/20192,0592,0752,032.72,070.75
04/09/20192,0702,0982,057.652,091.5
04/10/20192,0832,085.52,0362,040.25
04/11/20192,0452,0552,013.652,019.5
04/12/20192,0382,0392,0072,014.5
04/15/20192,0702,119.82,0412,113.3
04/16/20192,1202,155.952,115.552,131.8
04/18/20192,149.92,1552,114.22,150.05
04/22/20192,1482,1762,145.62,161.45
04/23/20192,1632,165.52,134.052,155.05
04/24/20192,1582,1952,156.12,183.45
04/25/20192,1752,2052,168.052,195
04/26/20192,2032,243.952,193.152,238.55
04/30/20192,238.552,266.952,230.12,260.35
05/02/20192,2552,259.42,211.12,215.4
05/03/20192,1852,186.052,1252,132
05/06/20192,1102,1652,108.52,157.85
05/07/20192,160.052,184.352,138.82,151.95
05/08/20192,1512,1682,130.42,152.85
05/09/20192,1452,184.12,136.12,172.55
05/10/20192,1752,1922,125.852,135.8
05/13/20192,1332,1672,121.652,128.75
05/14/20192,1352,159.82,072.352,092.35
05/15/20192,0972,1242,084.52,095.4
05/16/20192,0962,1242,077.052,108.75
05/17/20192,112.62,1352,0902,095.45
05/20/20192,1252,151.42,0502,143.95
05/21/20192,148.052,148.72,102.552,109.75
05/22/20192,1102,121.952,0752,081.75
05/23/20192,0982,115.352,0502,054.05
05/24/20192,0702,0702,032.252,048
05/27/20192,054.82,068.952,040.12,055.15
05/28/20192,0602,097.52,0452,073.75
05/29/20192,0802,123.72,077.12,107.55
05/30/20192,1232,156.552,114.42,146.3
05/31/20192,1602,204.952,152.252,196.55
06/03/20192,2012,247.652,185.652,242.3
06/04/20192,2242,2242,1752,183.1
06/06/20192,1992,1992,1522,166.1
06/07/20192,1742,189.82,142.12,181.75
06/10/20192,196.72,235.852,185.52,231.5
06/11/20192,2372,263.952,2312,252.8
06/12/20192,2452,266.92,2192,260.9
06/13/20192,2642,2852,243.052,254.1
06/14/20192,257.252,263.12,2342,254.5
06/17/20192,2562,2622,241.452,249.2
06/18/20192,2442,2602,231.22,250.85
06/19/20192,2552,2762,243.152,259.9
06/20/20192,2302,2842,2122,277.95
06/21/20192,2852,292.52,2422,249.85
06/24/20192,254.152,2802,250.82,275.5
06/25/20192,2702,274.452,250.52,267.8
06/26/20192,2652,266.82,2502,254.2
06/27/20192,2552,2642,241.32,252.55
06/28/20192,2602,261.952,222.52,227.2
07/01/20192,2352,2552,206.62,239.55
07/02/20192,244.92,2572,216.452,252.1
07/03/20192,252.22,258.82,2322,237.65
07/04/20192,2342,2522,230.12,242.65
07/05/20192,2472,2502,1402,163.1
07/08/20192,1492,188.82,132.12,175.4
07/09/20192,1742,174.42,104.552,133.35
07/10/20192,0802,127.852,071.32,108.2
07/11/20192,1282,1292,086.052,102.55
07/12/20192,102.12,119.752,093.12,107.6
07/15/20192,1252,153.62,0982,145.7
07/16/20192,1262,132.52,1002,106
07/17/20192,1082,1252,092.12,117.25
07/18/20192,116.22,116.22,0602,065.95
07/19/20192,0772,0972,062.52,076.95
07/22/20192,0772,117.452,068.82,109.9
07/23/20192,127.92,1302,102.42,112.45
07/24/20192,1102,120.82,076.52,096.8
07/25/20192,108.92,1352,092.552,127.9
07/26/20192,129.82,129.82,0952,109.05
07/29/20192,110.82,1422,103.32,130
07/30/20192,1302,1852,120.452,179.15
07/31/20192,171.752,211.72,147.152,205.7
08/01/20192,2002,217.52,166.252,180.05
08/02/20192,1732,2102,165.52,205.3
08/05/20192,199.92,252.252,195.62,248.6
08/06/20192,232.82,251.952,211.452,214.9
08/07/20192,2302,238.52,207.252,213.45
08/08/20192,228.92,2812,218.92,258.1
08/09/20192,2602,267.92,241.352,246.25
08/13/20192,2452,246.252,194.32,199.45
08/14/20192,181.12,217.852,167.42,204.4
08/16/20192,241.42,241.42,143.252,165.1
08/19/20192,1802,1862,157.72,163
08/20/20192,1722,2052,166.52,186.75
08/21/20192,184.952,2022,182.252,186.2
08/22/20192,1872,235.652,1702,216
08/23/20192,214.952,259.92,213.92,247.7
08/26/20192,2472,2822,2252,276.3
08/27/20192,2702,274.852,2292,236.5
08/28/20192,2402,252.152,2162,239.25
08/29/20192,222.22,248.22,222.22,233.45
08/30/20192,2412,2662,2182,259.6
09/03/20192,2702,296.22,236.952,251.6
09/04/20192,2652,2702,2332,245.4
09/05/20192,242.22,253.652,207.32,215.3
09/06/20192,2162,233.52,192.62,197.5
09/09/20192,2002,202.852,179.82,182.85
09/11/20192,1862,1952,146.552,154
09/12/20192,1552,1652,120.352,133.6
09/13/20192,1352,157.952,115.552,141.95
09/16/20192,159.952,173.42,126.42,150
09/17/20192,154.952,156.552,105.62,122.65
09/18/20192,126.42,142.952,113.152,138.55
09/19/20192,1352,135.82,0912,101.95
09/20/20192,104.92,129.42,0572,065.45
09/23/20192,0992,0991,9752,015.8
09/24/20192,0152,0612,0132,044.7
09/25/20192,0652,0922,060.052,088.45
09/26/20192,097.92,1072,0632,087.6
09/27/20192,0852,085.22,051.42,056.15
09/30/20192,061.852,1042,0602,099.3
10/01/20192,095.952,095.952,039.72,059.95
10/03/20192,0702,081.152,046.152,060.25
10/04/20192,060.62,087.952,054.952,079.35
10/07/20192,0802,094.52,0412,047.7
10/09/20192,0602,0602,015.52,020.1
10/10/20192,0282,039.051,997.12,004.45
10/11/20191,9311,9951,9251,986.85
10/14/20191,9952,032.751,9682,021
10/15/20192,0322,0472,022.72,037.3
10/16/20192,0382,0562,0162,046.4
10/17/20192,0142,0381,999.32,030.95
10/18/20192,037.52,063.92,0252,057.35
10/22/20192,0802,111.52,040.052,051.4
10/23/20192,0602,083.852,052.52,070.1
10/24/20192,0842,0992,061.32,082
10/25/20192,0942,1302,075.052,115.7
10/27/20192,1292,1292,108.82,115.7
10/29/20192,121.52,201.72,121.52,194.85
10/30/20192,2252,2602,176.852,252.8
10/31/20192,2502,284.952,2372,269.65
11/01/20192,2642,2752,1952,200.9
11/04/20192,2072,229.22,180.92,193.95
11/05/20192,1972,2112,1692,201.85
11/06/20192,2002,210.82,1792,188.5
11/07/20192,204.52,204.52,175.22,185.35
11/08/20192,189.62,189.62,1242,129.95
11/11/20192,1352,1392,0912,100.95
11/13/20192,1182,183.82,1182,178.6
11/14/20192,187.52,2002,146.72,196.8
11/15/20192,1962,211.52,168.752,174.45
11/18/20192,178.42,187.752,148.752,152.6
11/19/20192,1532,154.652,1052,108.8
11/20/20192,121.952,1352,094.52,108.55
11/21/20192,1122,126.62,107.42,118.1
11/22/20192,0972,1072,060.52,071.7
11/25/20192,074.552,084.952,052.22,081.5
11/26/20192,089.852,097.92,035.052,046.65
11/27/20192,0522,071.72,046.552,054.3
11/28/20192,067.052,094.42,0602,077.35
11/29/20192,0852,0852,045.82,053.25
12/02/20192,0602,067.72,0162,021.05
12/03/20192,027.72,0622,0102,051
12/04/20192,0532,0822,045.52,078.5
12/05/20192,0832,126.82,068.352,121.3
12/06/20192,1242,1282,1012,123.6
12/09/20192,127.952,127.952,053.52,060.45
12/10/20192,0602,060.852,003.252,012.85
12/11/20192,025.42,0482,006.752,041.9
12/12/20192,051.12,083.651,9842,020.9
12/13/20192,0232,077.42,0072,071.25
12/16/20192,0962,1362,080.32,126.75
12/17/20192,126.52,1692,1192,164.95
12/18/20192,1742,203.452,1532,167.75
12/19/20192,179.82,236.52,167.552,229.05
12/20/20192,2202,246.72,208.252,222.9
12/23/20192,2102,241.952,2102,231.7
12/24/20192,2392,243.552,211.152,215.6
12/26/20192,216.42,2292,195.22,201.95
12/27/20192,2082,226.42,1762,198.5
12/30/20192,2072,2252,177.12,183.2
12/31/20192,1892,1972,157.452,161.7