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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,261.7504
CLOSE 2,261.1635

Low

LOW 1,506.05

High

HIGH 2,952
DATEOPENHIGHLOWCLOSE
01/01/20202,1682,183.92,1542,167.6
01/02/20202,179.952,179.952,149.22,157.65
01/03/20202,1642,2232,1642,200.65
01/06/20202,2052,225.952,187.92,200.45
01/07/20202,200.52,214.652,183.82,205.85
01/08/20202,2052,2602,202.052,255.25
01/09/20202,248.752,251.952,2102,214.35
01/10/20202,2282,2342,2082,213.55
01/13/20202,217.852,218.952,184.72,190.35
01/14/20202,1952,229.82,1952,206.9
01/15/20202,2132,2312,194.22,226.9
01/16/20202,226.952,2492,2152,238.8
01/17/20202,240.752,253.552,2132,219.1
01/20/20202,194.92,242.22,156.22,170.35
01/21/20202,169.952,186.552,158.052,171.05
01/22/20202,1812,2102,173.72,206.9
01/23/20202,209.82,217.752,183.72,190.95
01/24/20202,190.952,190.952,1702,183.4
01/27/20202,189.72,193.452,1652,169.25
01/28/20202,1742,187.82,1522,183.75
01/29/20202,1852,186.952,1502,154.6
01/30/20202,1602,1652,1252,137.85
01/31/20202,139.42,144.352,071.62,079.05
02/01/20202,079.52,180.72,063.62,164.85
02/03/20202,1522,194.72,093.22,102.5
02/04/20202,1292,136.72,086.62,107.75
02/05/20202,1152,156.72,104.32,146.55
02/06/20202,1452,174.22,115.52,128.35
02/07/20202,1392,1512,1192,136.55
02/10/20202,140.92,1672,1192,161.95
02/11/20202,1632,174.82,147.62,153.4
02/12/20202,151.12,1852,1502,170.75
02/13/20202,172.952,1972,1712,191.95
02/14/20202,1882,2122,1712,184.2
02/17/20202,196.952,2172,190.22,203.25
02/18/20202,199.952,2212,186.052,215.75
02/19/20202,215.752,2302,190.52,196.35
02/20/20202,204.52,214.42,151.252,156.8
02/24/20202,1562,178.952,106.72,115.35
02/25/20202,115.52,176.652,1112,156.15
02/26/20202,1542,163.92,112.952,123.6
02/27/20202,119.952,119.952,086.22,105.5
02/28/20202,0682,069.51,9902,000.15
03/02/20202,0352,053.951,985.72,001.3
03/03/20202,0202,0602,0122,036.2
03/04/20202,0562,094.452,0252,083.2
03/05/20202,085.72,147.752,084.052,125.05
03/06/20202,0982,123.652,071.62,116.45
03/09/20202,0752,079.91,9351,972.35
03/11/20201,9331,987.31,9201,953.7
03/12/20201,9041,908.41,758.351,769.85
03/13/20201,687.91,8201,506.051,806.3
03/16/20201,7551,842.251,675.851,696.4
03/17/20201,7301,7311,623.151,658
03/18/20201,676.81,713.551,627.751,654.4
03/19/20201,559.71,685.451,546.751,636.35
03/20/20201,6301,8691,6271,797.45
03/23/20201,6201,7501,617.751,669.7
03/24/20201,653.051,7701,632.851,703.15
03/25/20201,7001,8101,6801,750.3
03/26/20201,831.61,832.051,722.551,790.95
03/27/20201,8201,8501,750.41,824.5
03/30/20201,7661,9051,763.551,778.5
03/31/20201,837.41,8551,7801,826.1
04/01/20201,825.91,834.751,7021,708.75
04/03/20201,7401,7401,6501,654.2
04/07/20201,7101,785.851,7051,775.2
04/08/20201,7601,8061,7011,705.45
04/09/20201,750.451,778.81,731.21,766.15
04/13/20201,7611,7871,7461,759.25
04/15/20201,7851,8121,727.81,735.15
04/16/20201,709.951,764.91,675.051,716.05
04/17/20201,8001,851.951,7531,806.2
04/20/20201,8301,8301,802.51,818.65
04/21/20201,7651,794.61,727.71,737.65
04/22/20201,737.651,7901,719.151,769.5
04/23/20201,7801,9001,760.851,878.25
04/24/20201,840.71,851.951,807.81,818.55
04/27/20201,832.31,8751,8251,836.6
04/28/20201,8651,8681,832.61,859.05
04/29/20201,8741,912.551,850.051,905.65
04/30/20201,9802,0321,942.22,014.45
05/04/20201,9661,9661,913.651,930.45
05/05/20201,955.11,9771,9271,932.75
05/06/20201,939.81,953.71,893.61,903.6
05/07/20201,9101,934.451,883.351,891.65
05/08/20201,939.11,939.51,886.251,893.4
05/11/20201,9091,951.41,9091,935.3
05/12/20201,933.41,956.51,910.251,949.5
05/13/20201,9941,9941,925.651,949.65
05/14/20201,9101,923.11,891.11,902.35
05/15/20201,9161,917.41,865.21,892.9
05/18/20201,9071,952.951,872.11,945.6
05/19/20201,9031,966.451,9031,948.65
05/20/20201,9501,962.91,931.71,953.6
05/21/20201,9461,9981,941.151,991.2
05/22/20201,977.12,0321,961.252,020.35
05/26/20202,0152,0241,9251,943
05/27/20201,9592,0101,941.252,005.3
05/28/20201,988.52,0141,971.32,004.3
05/29/20201,9822,002.651,962.41,972.35
06/01/20201,9902,0601,981.12,045.25
06/02/20202,060.22,0812,040.052,047.15
06/03/20202,051.852,063.752,0202,046.15
06/04/20202,046.752,1002,046.752,091.55
06/05/20202,091.62,0982,040.32,048.25
06/08/20202,078.252,0952,062.12,071.75
06/09/20202,063.12,095.52,060.252,072.05
06/10/20202,077.052,1322,073.52,108.75
06/11/20202,1002,1052,061.82,067.65
06/12/20202,011.22,049.22,0112,039.5
06/15/20202,039.12,0592,000.952,029.9
06/16/20202,0652,073.952,0312,045.8
06/17/20202,0462,058.852,026.552,047.8
06/18/20202,0452,059.22,025.22,038.1
06/19/20202,0422,0902,0322,044.6
06/22/20202,0502,052.252,019.152,027.95
06/23/20202,0272,0442,0102,035.3
06/24/20202,0342,064.252,031.62,042.2
06/25/20202,0352,0602,009.252,016.1
06/26/20202,0252,1322,019.952,118.85
06/29/20202,1082,127.62,091.32,101.65
06/30/20202,1002,111.92,075.052,082.15
07/01/20202,079.72,113.952,079.52,092.05
07/02/20202,1022,1652,0982,157.15
07/03/20202,163.652,2052,160.252,199.65
07/06/20202,2052,269.92,2052,263.2
07/07/20202,2752,302.72,232.152,269.9
07/08/20202,2702,274.42,207.62,218.9
07/09/20202,2292,244.52,191.052,204.35
07/10/20202,205.252,249.852,1762,222.35
07/13/20202,2202,244.952,2102,220
07/14/20202,2102,2392,1652,171.95
07/15/20202,1852,2602,181.12,233.9
07/16/20202,2442,3332,220.12,234.75
07/17/20202,2372,243.92,190.052,200.75
07/20/20202,2012,226.92,190.82,207.9
07/21/20202,2302,238.652,201.152,225.05
07/22/20202,2312,2312,184.22,190.95
07/23/20202,190.952,190.952,1632,171.2
07/24/20202,154.52,1632,125.12,157.4
07/27/20202,1652,2152,163.52,206.8
07/28/20202,2152,3202,2152,309.75
07/29/20202,2922,3422,246.052,276.05
07/30/20202,285.92,3582,272.252,279.5
07/31/20202,303.152,334.82,257.452,281.4
08/03/20202,290.452,303.852,230.72,254.15
08/04/20202,259.952,269.652,225.052,249.7
08/05/20202,2602,3002,2532,259.5
08/06/20202,2752,319.52,265.352,308.1
08/07/20202,3082,3282,2872,295.35
08/10/20202,3182,3252,276.052,282.8
08/11/20202,2832,3122,275.62,279.9
08/12/20202,288.352,296.42,246.552,257.35
08/13/20202,2732,3002,250.52,254.45
08/14/20202,2772,281.32,233.12,242.15
08/17/20202,2632,2702,238.252,253.4
08/18/20202,262.82,2892,248.32,269.75
08/19/20202,276.352,284.62,252.52,256.6
08/20/20202,2572,276.552,240.052,252.85
08/21/20202,2602,2712,241.052,248.6
08/24/20202,250.62,259.952,2302,248.1
08/25/20202,2452,2502,233.552,242.65
08/26/20202,2422,259.92,216.452,253.5
08/27/20202,2662,287.352,241.752,248.4
08/28/20202,268.42,279.952,235.12,238.55
08/31/20202,2402,276.22,2282,257.25
09/01/20202,2692,2782,241.32,246.35
09/02/20202,2472,268.752,241.652,265.15
09/03/20202,2682,3242,2682,299.5
09/04/20202,2752,324.252,262.952,288.8
09/07/20202,2892,343.52,283.352,327.05
09/08/20202,335.952,390.452,327.052,348.2
09/09/20202,3252,3592,3202,327.65
09/10/20202,3352,348.52,324.32,331.15
09/11/20202,330.952,3832,330.152,374.1
09/14/20202,384.12,505.752,381.852,491.4
09/15/20202,491.42,5382,464.62,491.4
09/16/20202,488.952,507.62,477.32,503
09/17/20202,4802,495.752,450.62,460.95
09/18/20202,4852,500.42,436.42,449.9
09/21/20202,4652,504.92,452.152,465.3
09/22/20202,4852,5552,4582,522.95
09/23/20202,5102,519.852,4092,467.45
09/24/20202,4502,4502,302.62,332.25
09/25/20202,3682,4402,352.12,422.3
09/28/20202,4402,4442,3662,426.3
09/29/20202,434.852,511.052,426.32,488.4
09/30/20202,4892,5052,4602,492.3
10/01/20202,5102,5402,492.32,523.45
10/05/20202,6202,728.12,603.052,705.8
10/06/20202,7362,7362,650.12,714.3
10/07/20202,7422,7702,7032,735.95
10/08/20202,8002,8852,8002,825.7
10/09/20202,8102,829.852,7802,812.95
10/12/20202,815.52,8542,800.752,830
10/13/20202,8452,854.92,812.22,826.55
10/14/20202,8422,8422,787.552,809.6
10/15/20202,8112,827.752,7272,740.6
10/16/20202,750.12,771.652,731.32,763.3
10/19/20202,7742,7742,706.62,711.55
10/20/20202,7252,759.92,717.952,739
10/21/20202,7392,7492,663.052,675.4
10/22/20202,6612,686.652,638.12,671.15
10/23/20202,687.82,7022,670.12,686.8
10/26/20202,689.952,709.952,670.52,688.2
10/27/20202,699.752,718.152,624.12,630.15
10/28/20202,6502,655.952,6062,622.2
10/29/20202,6082,6552,600.252,632.65
10/30/20202,636.12,674.352,621.62,664.85
11/02/20202,6602,664.852,600.052,604.6
11/03/20202,6042,6652,601.052,633.6
11/04/20202,6102,721.852,6102,653.15
11/05/20202,6852,7102,6672,685.7
11/06/20202,6992,713.252,681.32,707.45
11/09/20202,731.12,7442,695.12,726.6
11/10/20202,697.22,713.152,638.352,649.6
11/11/20202,667.952,692.82,643.42,687.8
11/12/20202,6862,7132,661.752,671.05
11/13/20202,655.752,664.92,6362,656.85
11/17/20202,6952,6952,650.052,666.05
11/18/20202,6612,664.22,607.052,626.65
11/19/20202,6372,676.152,630.852,636.9
11/20/20202,6552,6762,627.552,660.25
11/23/20202,6902,7302,6652,724.25
11/24/20202,734.42,7432,7052,722.05
11/25/20202,7292,732.952,688.22,701.3
11/26/20202,6862,730.952,6802,720.6
11/27/20202,7052,717.72,669.052,679.65
12/01/20202,6792,735.92,624.452,726.8
12/02/20202,7192,754.72,702.452,749.55
12/03/20202,773.92,773.92,700.82,709.45
12/04/20202,710.82,738.852,6992,727.55
12/07/20202,7152,7442,706.152,737.7
12/08/20202,7402,805.552,732.452,797.3
12/09/20202,8152,8402,793.152,810.8
12/10/20202,8182,827.32,780.252,784.3
12/11/20202,792.72,807.72,764.552,783.6
12/14/20202,8022,8042,756.252,797.7
12/15/20202,7862,794.72,7552,761.55
12/16/20202,7792,819.82,760.452,814.2
12/17/20202,8112,853.72,8052,838.2
12/18/20202,8682,8982,846.22,861
12/21/20202,8612,886.52,7852,820.15
12/22/20202,8342,883.652,818.652,872.5
12/23/20202,876.052,9192,865.452,908.75
12/24/20202,9092,921.352,883.22,909.35
12/28/20202,9102,949.72,9022,929.4
12/29/20202,9202,9522,9202,930.5
12/30/20202,934.42,947.72,9022,909.3
12/31/20202,9002,9052,8452,862.75