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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,354.514
CLOSE 3,353.2261

Low

LOW 2,879

High

HIGH 3,989.9
DATEOPENHIGHLOWCLOSE
01/01/20212,8802,9402,8792,928.25
01/04/20212,9503,050.752,940.953,039.45
01/05/20213,039.63,114.253,039.63,093
01/06/20213,1003,113.53,037.23,051.5
01/07/20213,0753,080.853,000.253,032.8
01/08/20213,0903,1283,0603,120.9
01/11/20213,2303,2303,146.553,176.45
01/12/20213,176.453,2103,1503,174.85
01/13/20213,1753,1773,126.253,158.95
01/14/20213,1553,266.53,120.43,250.7
01/15/20213,2353,2743,2103,233.35
01/18/20213,2503,256.753,187.43,221.75
01/19/20213,2333,2793,2323,260.7
01/20/20213,2703,327.953,267.13,308.8
01/21/20213,3053,309.153,262.13,273.85
01/22/20213,241.93,3253,241.93,303.1
01/25/20213,308.953,339.83,278.653,291.3
01/27/20213,3003,306.453,2273,261.05
01/28/20213,2303,2753,183.83,196.55
01/29/20213,210.053,216.853,1003,111.35
02/01/20213,1003,1653,044.13,139.35
02/02/20213,1743,2243,1503,203.45
02/03/20213,2133,2363,162.653,200.05
02/04/20213,216.053,237.853,1763,188.45
02/05/20213,198.953,205.853,1293,157.95
02/08/20213,189.53,2263,155.153,214.1
02/09/20213,1953,245.83,1643,176.9
02/10/20213,1853,219.43,157.33,213.3
02/11/20213,2153,219.33,185.053,206
02/12/20213,184.23,245.53,1823,190.8
02/15/20213,2093,2093,131.553,139.85
02/16/20213,1503,167.653,1003,108.8
02/17/20213,105.13,132.853,045.553,073.1
02/18/20213,0653,097.93,0313,057.35
02/19/20213,0583,087.153,016.153,071.85
02/22/20213,0963,0962,943.152,958.45
02/23/20212,9703,0282,9682,980.2
02/24/20212,9723,003.352,921.152,948.1
02/25/20212,9743,029.92,968.452,995.3
02/26/20212,9602,972.352,8802,894.3
03/01/20212,9262,9652,901.82,924.2
03/02/20212,9603,0252,9483,006.35
03/03/20213,0353,0642,996.93,059.1
03/04/20213,0233,081.453,016.053,049.7
03/05/20213,016.13,063.22,996.63,008.05
03/08/20213,0163,0332,9963,006.95
03/09/20213,006.953,066.92,992.13,050.95
03/10/20213,0753,093.23,0603,070.95
03/12/20213,0753,1173,041.353,057.95
03/15/20213,0413,0993,0413,066.15
03/16/20213,0603,1413,0603,110.05
03/17/20213,1053,1553,085.33,112.95
03/18/20213,125.953,146.452,987.053,036.5
03/19/20213,0303,0993,0053,050.2
03/22/20213,048.73,139.453,018.653,129.65
03/23/20213,1403,1693,122.853,142.6
03/24/20213,111.23,152.33,111.153,121.1
03/25/20213,112.23,130.853,0503,064.85
03/26/20213,090.653,1183,043.053,066.8
03/30/20213,0833,188.453,060.93,158.55
03/31/20213,1553,2053,1323,177.85
04/01/20213,191.13,2153,1453,165
04/05/20213,1713,2633,1513,238.9
04/06/20213,2753,2753,2303,264.7
04/07/20213,2593,277.553,234.83,271.4
04/08/20213,2703,3353,266.053,317.35
04/09/20213,3543,354.353,3083,322.25
04/12/20213,322.253,338.13,213.23,246.55
04/13/20213,2143,2143,073.053,104.05
04/15/20213,160.33,237.253,087.453,218.95
04/16/20213,2293,2473,182.63,195.15
04/19/20213,1693,1893,135.13,161.8
04/20/20213,2253,225.353,126.353,144.55
04/22/20213,1483,1483,105.253,118.8
04/23/20213,1053,1193,091.053,109.5
04/26/20213,102.053,1533,088.053,100.8
04/27/20213,1063,136.13,1033,132
04/28/20213,149.953,1513,1123,124.1
04/29/20213,145.63,157.353,105.53,115.25
04/30/20213,0993,132.053,0203,035.65
05/03/20213,024.93,0553,0043,037
05/04/20213,062.83,0903,0353,049.75
05/05/20213,0703,099.43,052.43,095.7
05/06/20213,105.53,1343,0743,111.45
05/07/20213,1333,159.853,111.83,132.9
05/10/20213,145.953,164.23,1253,145.5
05/11/20213,1253,128.13,091.153,122.6
05/12/20213,1203,1203,070.63,087.6
05/14/20213,098.53,098.53,0403,051.5
05/17/20213,0553,075.23,0363,069.75
05/18/20213,1003,1243,0783,088.8
05/19/20213,0843,1183,067.13,082
05/20/20213,067.13,088.83,052.13,060
05/21/20213,0613,088.23,055.13,080.5
05/24/20213,081.53,1053,0723,081.5
05/25/20213,0923,128.253,082.13,114
05/26/20213,1203,1653,103.83,158.5
05/27/20213,161.953,217.753,161.83,180
05/28/20213,189.53,1983,135.653,143.6
05/31/20213,1503,170.353,128.63,159.15
06/01/20213,168.63,169.953,1323,153
06/02/20213,150.853,159.453,1153,129.45
06/03/20213,154.553,154.553,122.653,141.25
06/04/20213,1283,156.853,1253,143.75
06/07/20213,1453,190.453,133.63,183.2
06/08/20213,1983,2313,187.23,200.15
06/09/20213,2023,2203,186.23,200.25
06/10/20213,2103,2243,1933,216.8
06/11/20213,211.553,3093,2113,273.8
06/14/20213,2793,308.73,270.353,276.35
06/15/20213,2983,2983,251.553,262.75
06/16/20213,262.13,294.73,2533,274.35
06/17/20213,265.53,336.053,2603,317.75
06/18/20213,350.93,3583,2753,297.3
06/21/20213,2653,2863,251.73,273.1
06/22/20213,3043,327.053,2853,301.2
06/23/20213,3293,3293,256.43,261.4
06/24/20213,2843,3833,278.53,373.6
06/25/20213,375.253,399.653,3503,380.8
06/28/20213,391.53,391.53,3333,336.75
06/29/20213,3423,366.33,326.53,340.85
06/30/20213,3463,3823,338.53,345.75
07/01/20213,3583,3623,332.353,341.5
07/02/20213,3313,339.73,295.23,325.45
07/05/20213,3423,3743,3023,321
07/06/20213,3133,3283,256.13,262.3
07/07/20213,2753,282.73,241.63,274.95
07/08/20213,2983,2983,231.93,258.5
07/09/20213,2503,2823,2013,208.15
07/12/20213,2353,2363,188.353,193.1
07/13/20213,2143,2143,1753,187.55
07/14/20213,1873,2223,1853,214.55
07/15/20213,227.63,231.853,1943,202.95
07/16/20213,2133,219.853,1923,194.8
07/19/20213,1803,199.83,1763,184.6
07/20/20213,184.63,2153,156.153,205.8
07/22/20213,1903,224.953,1903,216.35
07/23/20213,2303,241.553,206.653,212.85
07/26/20213,2003,224.253,190.853,197.55
07/27/20213,2003,2103,161.153,182.95
07/28/20213,1883,204.453,132.43,197.8
07/29/20213,200.253,225.453,190.33,195.8
07/30/20213,2193,223.53,162.353,167.45
08/02/20213,1803,224.93,1673,219.4
08/03/20213,2293,2903,218.953,284.9
08/04/20213,3003,305.23,261.23,273.95
08/05/20213,2753,3153,262.53,283.95
08/06/20213,272.553,3243,2653,309.8
08/09/20213,323.93,3373,3103,322.7
08/10/20213,315.63,349.93,315.63,333.9
08/11/20213,3503,3603,327.13,344.2
08/12/20213,3263,3683,3263,351.75
08/13/20213,360.753,4803,357.53,463.4
08/16/20213,4603,494.353,436.53,472.95
08/17/20213,482.13,560.83,4633,553.05
08/18/20213,573.853,5953,536.63,560.55
08/20/20213,5063,5753,5003,559.5
08/23/20213,5803,6733,561.93,637.4
08/24/20213,6573,667.353,594.43,613.2
08/25/20213,6103,697.753,607.053,659
08/26/20213,6603,687.63,647.93,671.85
08/27/20213,6663,729.53,651.13,720.15
08/30/20213,7153,740.353,687.63,701.3
08/31/20213,709.43,804.13,703.453,786.45
09/01/20213,7963,816.73,7073,714.95
09/02/20213,7343,859.153,7223,836.75
09/03/20213,8253,856.93,804.553,842.05
09/06/20213,849.73,877.63,8143,852
09/07/20213,8643,869.953,808.253,815.9
09/08/20213,8103,8153,7563,774.15
09/09/20213,789.73,808.73,7653,791.4
09/13/20213,7673,852.43,7673,845.35
09/14/20213,849.953,896.53,8253,885.9
09/15/20213,882.13,9803,8663,954.55
09/16/20213,9303,981.753,892.13,903.3
09/17/20213,9203,9453,8053,827.85
09/20/20213,8093,8713,807.853,823.5
09/21/20213,8583,871.553,821.653,862.95
09/22/20213,862.53,896.853,852.453,862.15
09/23/20213,8703,8793,8353,869.25
09/24/20213,8903,944.43,8553,871.3
09/27/20213,9003,9043,802.93,836.95
09/28/20213,8503,8503,751.253,779.15
09/29/20213,759.83,8063,722.153,791.9
09/30/20213,8053,8053,750.13,775.55
10/01/20213,781.753,8103,7253,730.2
10/04/20213,724.83,783.653,707.453,773.3
10/05/20213,7543,8403,741.63,833.3
10/06/20213,8363,857.453,7953,810.9
10/07/20213,8303,8993,820.053,892.9
10/08/20213,9253,989.93,9003,935.65
10/11/20213,7553,757.53,6603,685.6
10/12/20213,7063,7073,630.63,652.85
10/13/20213,6503,675.453,6453,655.2
10/14/20213,6253,6703,608.23,611.45
10/18/20213,603.453,652.73,601.453,647.15
10/19/20213,6693,690.13,625.23,634.15
10/20/20213,6123,6303,578.33,608.85
10/21/20213,604.13,607.453,511.253,532.5
10/22/20213,5603,561.63,4853,498.85
10/25/20213,5033,514.553,4503,492.95
10/26/20213,494.53,5293,4753,482.6
10/27/20213,4833,511.253,4833,489.75
10/28/20213,5183,5183,4153,421.65
10/29/20213,400.053,4613,385.953,397.75
11/01/20213,437.953,4873,412.953,476.4
11/02/20213,4943,513.63,469.753,484.2
11/03/20213,504.23,519.93,466.053,492.25
11/08/20213,5483,5483,481.23,502.75
11/09/20213,5083,5353,4963,505.7
11/10/20213,4983,519.73,480.23,484.3
11/11/20213,4803,510.053,4363,488.2
11/12/20213,5063,534.153,485.73,526.05
11/15/20213,5283,569.63,5283,553.3
11/16/20213,5693,575.553,5423,556.4
11/17/20213,550.63,562.853,506.43,521.9
11/18/20213,515.153,520.853,451.63,475.7
11/22/20213,478.43,515.953,440.33,458.4
11/23/20213,4453,480.953,407.83,464.25
11/24/20213,472.23,493.053,4243,443.3
11/25/20213,443.93,4633,434.053,445.9
11/26/20213,4253,4903,411.93,446.85
11/29/20213,447.153,529.353,406.453,502
11/30/20213,4913,563.753,4913,529.15
12/01/20213,5353,5903,5353,577.8
12/02/20213,589.23,6483,574.13,642.9
12/03/20213,646.453,665.953,630.853,640.45
12/06/20213,640.453,6583,5223,536.4
12/07/20213,562.53,5983,524.33,584.5
12/08/20213,6013,646.453,6013,626.9
12/09/20213,6103,634.753,5663,601.75
12/10/20213,5853,6423,575.13,636.8
12/13/20213,6503,6623,601.73,609.65
12/14/20213,6053,6353,576.73,623.8
12/15/20213,6203,6233,558.153,570.35
12/16/20213,5823,608.453,5703,581.6
12/17/20213,602.53,651.353,573.73,584.35
12/20/20213,5893,6063,510.153,556.9
12/21/20213,582.653,641.23,566.43,608.3
12/22/20213,6243,636.83,606.253,630.75
12/23/20213,6483,670.53,6303,662.7
12/24/20213,6853,7053,644.83,670.9
12/27/20213,6713,7003,653.13,696.1
12/28/20213,7103,7253,693.853,706.55
12/29/20213,692.253,719.953,6853,694.7
12/30/20213,681.353,7403,6803,733.75
12/31/20213,742.83,7603,731.33,738.35