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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,400.9472
CLOSE 3,398.2354

Low

LOW 2,926.1

High

HIGH 4,043
DATEOPENHIGHLOWCLOSE
01/03/20223,7503,8303,7453,817.75
01/04/20223,831.13,889.153,811.73,884.75
01/05/20223,8653,8703,812.43,860.95
01/06/20223,8123,8353,7723,807.45
01/07/20223,8203,864.93,796.43,853.5
01/10/20223,9783,9783,8613,879.85
01/11/20223,8563,9253,8563,915.9
01/12/20223,9253,9293,836.553,859.9
01/13/20223,9183,9233,8573,897.9
01/14/20223,877.853,9773,860.053,968.15
01/17/20223,992.74,0433,962.34,019.15
01/18/20224,033.954,041.73,9803,990.6
01/19/20224,0124,0123,910.53,914.65
01/20/20223,9103,9203,8113,826.55
01/21/20223,8073,851.553,771.13,833.5
01/24/20223,8403,849.653,740.13,771.35
01/25/20223,769.53,809.43,722.23,769.9
01/27/20223,7313,733.43,625.13,649.25
01/28/20223,6463,729.83,6463,690.05
01/31/20223,7493,7583,721.43,736.25
02/01/20223,7703,8083,736.43,800.65
02/02/20223,827.93,8643,800.653,856.2
02/03/20223,8513,882.53,816.053,824.6
02/04/20223,815.33,824.73,7693,814.9
02/07/20223,7913,831.83,756.153,779
02/08/20223,791.553,799.73,7213,743.45
02/09/20223,7503,777.953,746.13,760.55
02/10/20223,789.83,789.83,7583,770.35
02/11/20223,752.53,752.53,6903,694.95
02/14/20223,7243,793.253,7103,733.75
02/15/20223,7863,8353,7483,817.8
02/16/20223,8443,854.13,8063,813.1
02/17/20223,8253,8353,7793,784.2
02/18/20223,7693,815.953,757.63,793.9
02/21/20223,8103,827.83,705.553,719.4
02/22/20223,6503,667.93,5703,586.4
02/23/20223,6113,622.93,555.653,563.8
02/24/20223,4743,483.853,391.13,401.65
02/25/20223,4683,5303,4623,520.75
02/28/20223,4903,563.753,455.93,554.2
03/02/20223,552.53,571.953,5063,546.15
03/03/20223,562.853,578.63,530.13,544.4
03/04/20223,501.53,561.23,487.053,524.35
03/07/20223,4503,5483,431.553,484.9
03/08/20223,4603,6093,4603,599.95
03/09/20223,6053,6543,597.053,632.6
03/10/20223,6843,6843,6153,620.95
03/11/20223,603.253,639.853,592.853,599.15
03/14/20223,5803,648.353,5803,643
03/15/20223,6593,6593,585.43,593.9
03/16/20223,640.53,6683,616.253,655.9
03/17/20223,696.63,7103,660.33,672.75
03/21/20223,6963,713.953,6153,626.7
03/22/20223,6403,7113,6253,700.95
03/23/20223,7083,729.83,6903,712.4
03/24/20223,7003,758.23,6953,749.85
03/25/20223,759.93,779.53,6723,707.45
03/28/20223,6953,7133,661.23,707.7
03/29/20223,694.753,7223,6913,705.35
03/30/20223,7383,7383,706.23,731.55
03/31/20223,7403,754.653,720.23,739.95
04/01/20223,7483,7633,728.053,758.75
04/04/20223,7623,7803,737.13,770.35
04/05/20223,7723,835.63,7723,814.8
04/06/20223,809.33,809.33,731.153,755.35
04/07/20223,745.53,745.53,6793,684.15
04/08/20223,6903,7053,642.53,685.65
04/11/20223,6903,712.353,656.13,696.4
04/12/20223,6833,7393,648.353,691.1
04/13/20223,7073,709.853,655.553,661.95
04/18/20223,6103,6103,522.53,528.05
04/19/20223,5503,563.553,439.153,471.9
04/20/20223,5003,569.153,4803,556.8
04/21/20223,5803,6443,567.43,628.65
04/22/20223,581.13,6173,571.53,612.55
04/25/20223,5583,5843,533.13,548.2
04/26/20223,575.153,587.93,518.153,546.3
04/27/20223,5463,568.453,506.33,561.2
04/28/20223,5883,604.43,538.053,584.3
04/29/20223,5973,623.253,536.853,546.7
05/02/20223,519.93,547.953,492.753,542.4
05/04/20223,538.53,545.453,465.33,479.75
05/05/20223,512.13,5333,485.353,513.4
05/06/20223,4593,474.53,424.53,432.6
05/09/20223,3983,4563,346.853,445.1
05/10/20223,4343,464.83,4223,438.75
05/11/20223,4353,448.453,382.153,412
05/12/20223,3783,449.73,350.13,408.65
05/13/20223,4353,439.93,382.153,414.9
05/16/20223,4153,4303,366.63,376.8
05/17/20223,3703,4673,350.43,451.6
05/18/20223,4653,4953,443.053,448.8
05/19/20223,3973,4053,2303,261.95
05/20/20223,3103,313.93,270.053,293
05/23/20223,304.83,338.93,2673,321.75
05/24/20223,315.153,324.853,275.63,288
05/25/20223,292.853,292.853,154.053,167.65
05/26/20223,1913,241.53,180.553,226.95
05/27/20223,253.23,278.93,229.23,261.3
05/30/20223,2973,386.63,286.353,375.25
05/31/20223,354.153,383.43,3253,364.35
06/01/20223,3883,3883,340.053,355.2
06/02/20223,3553,4323,346.33,423
06/03/20223,459.43,477.33,431.23,440.15
06/06/20223,4183,4533,377.153,430.95
06/07/20223,401.053,418.853,3563,362.7
06/08/20223,380.153,413.953,346.53,404.15
06/09/20223,3853,4373,353.13,427.1
06/10/20223,3823,3933,3523,359.9
06/13/20223,2903,2933,192.453,219.6
06/14/20223,1903,238.93,174.73,210.55
06/15/20223,218.53,2343,2013,206.3
06/16/20223,2403,244.853,133.053,142
06/17/20223,0923,118.753,023.853,088.9
06/20/20223,0943,138.753,0693,112.4
06/21/20223,1303,237.753,125.43,211.95
06/22/20223,199.93,250.553,1833,222.95
06/23/20223,222.953,3183,222.953,308.8
06/24/20223,3393,3453,277.53,293.1
06/27/20223,3503,362.93,306.53,314.7
06/28/20223,3073,3303,272.63,318.15
06/29/20223,2713,3333,2713,290.5
06/30/20223,2723,310.93,2553,267.1
07/01/20223,2603,3333,252.053,315.1
07/04/20223,3123,317.953,225.053,235.05
07/05/20223,2553,2723,206.953,216.3
07/06/20223,218.53,268.53,202.253,260.75
07/07/20223,2713,319.43,265.053,287.85
07/08/20223,3003,3053,2503,265.45
07/11/20223,206.153,2253,1063,113.8
07/12/20223,114.93,136.23,080.253,084.7
07/13/20223,1043,1103,0353,038.75
07/14/20223,0563,0572,9672,998.75
07/15/20223,018.553,028.92,9532,994.6
07/18/20223,0233,076.953,014.33,063.5
07/19/20223,030.053,078.953,030.053,074.25
07/20/20223,107.83,171.953,098.053,164.8
07/21/20223,1673,1843,144.053,177.3
07/22/20223,1853,1973,143.53,171
07/25/20223,1653,186.453,149.13,166.75
07/26/20223,164.73,168.93,096.53,115.9
07/27/20223,1153,194.13,1103,188.85
07/28/20223,2163,2643,201.653,260.5
07/29/20223,2903,317.33,2753,301.9
08/01/20223,3273,3273,2713,298.8
08/02/20223,2903,312.93,271.653,291.8
08/03/20223,2803,3493,277.053,339.5
08/04/20223,3503,387.93,307.353,354.95
08/05/20223,361.23,3773,3553,365.05
08/08/20223,3653,378.93,3363,374.45
08/10/20223,3853,3853,3353,354.25
08/11/20223,4003,428.73,375.053,422.5
08/12/20223,4193,4193,381.253,401.55
08/16/20223,4113,414.853,387.53,392.7
08/17/20223,385.13,417.953,371.13,401.1
08/18/20223,3903,3923,3623,381.25
08/19/20223,3873,421.53,371.253,385.75
08/22/20223,3653,384.13,347.43,354.55
08/23/20223,319.953,341.93,2703,284.6
08/24/20223,2923,3083,250.23,255.35
08/25/20223,2763,278.153,214.753,218.2
08/26/20223,234.33,2573,216.83,222.2
08/29/20223,1253,142.73,0813,132.55
08/30/20223,1553,226.53,142.13,211.15
09/01/20223,1903,1903,1213,131.7
09/02/20223,1633,1633,120.33,130.4
09/05/20223,123.653,147.953,112.253,133.4
09/06/20223,135.53,140.853,106.353,127.05
09/07/20223,1023,161.93,1023,149.6
09/08/20223,1703,183.53,160.13,169.65
09/09/20223,1953,233.53,168.53,217.65
09/12/20223,239.93,269.83,2253,242.95
09/13/20223,263.453,263.453,2253,229.35
09/14/20223,1353,141.43,113.83,120.4
09/15/20223,1303,137.753,1003,104.35
09/16/20223,0763,094.353,0003,008.7
09/19/20223,0363,0422,987.83,028.8
09/20/20223,0503,079.953,0303,040.3
09/21/20223,0283,041.42,998.153,001.2
09/22/20222,9903,029.952,979.33,007.4
09/23/20223,0043,022.52,9792,982.05
09/26/20222,959.853,025.852,926.12,994.4
09/27/20223,009.43,0252,9763,017.45
09/28/20222,9803,049.952,9803,035.65
09/29/20223,0543,055.852,9902,997.3
09/30/20222,990.853,019.72,950.13,004.55
10/03/20222,9953,020.72,9742,984.95
10/04/20223,029.953,0983,0233,091.15
10/06/20223,1113,1243,092.453,101.95
10/07/20223,097.43,1053,058.13,064.9
10/10/20223,0103,1273,0053,118.55
10/11/20223,1003,1453,053.353,069.55
10/12/20223,084.93,109.93,062.053,100.75
10/13/20223,100.753,1103,052.353,103.3
10/14/20223,1453,1503,0713,099.15
10/17/20223,072.653,128.43,071.453,111.75
10/18/20223,1503,155.353,128.553,144.7
10/19/20223,1593,1593,1123,121.85
10/20/20223,1053,1603,1053,157.3
10/21/20223,157.83,160.43,1273,137.4
10/25/20223,180.53,184.253,151.153,162.1
10/27/20223,160.73,1743,134.353,157.4
10/28/20223,1503,178.53,1453,163.25
10/31/20223,1993,1993,177.83,193.15
11/01/20223,214.53,262.63,203.453,259.7
11/02/20223,2703,2703,222.053,241.7
11/03/20223,228.053,228.053,1953,206.75
11/04/20223,2173,220.053,166.153,217.4
11/07/20223,2293,242.83,195.13,233.7
11/09/20223,249.83,249.83,201.653,216.05
11/10/20223,1703,2253,1703,205.65
11/11/20223,269.63,341.63,255.053,315.95
11/14/20223,3243,3493,3093,335.5
11/15/20223,3213,339.953,2923,332.6
11/16/20223,338.93,367.93,321.453,355.35
11/17/20223,3403,3603,317.753,349
11/18/20223,3503,362.753,3213,343.45
11/21/20223,322.53,333.73,2733,283.5
11/22/20223,2803,318.953,255.253,314.95
11/23/20223,3303,3303,2913,308.3
11/24/20223,316.253,392.953,308.33,380.15
11/25/20223,3833,403.353,3483,389.65
11/28/20223,3663,4173,365.553,395.25
11/29/20223,3833,4293,3833,397.35
11/30/20223,3833,414.93,3753,390.8
12/01/20223,4253,4803,4203,475.65
12/02/20223,458.13,468.93,4133,439.15
12/05/20223,4333,439.153,4073,425.9
12/06/20223,400.053,407.953,3683,385.35
12/07/20223,368.33,393.73,3543,380.6
12/08/20223,3603,380.63,339.453,350.55
12/09/20223,374.13,374.13,276.353,292.75
12/12/20223,255.53,2963,236.13,286.45
12/13/20223,277.23,336.453,267.83,332.1
12/14/20223,348.83,3773,340.93,365.35
12/15/20223,358.83,364.753,298.953,305.1
12/16/20223,2753,2923,225.23,240.25
12/19/20223,2273,245.53,194.53,202.05
12/20/20223,198.93,2493,163.653,243.95
12/21/20223,2493,283.053,2403,268.55
12/22/20223,2943,2943,245.13,259.7
12/23/20223,2173,266.853,2173,228.35
12/26/20223,228.353,2723,225.053,252.9
12/27/20223,269.23,273.83,231.53,259.5
12/28/20223,249.83,266.13,2263,257.1
12/29/20223,231.13,271.53,2283,268.75
12/30/20223,286.053,2993,246.23,256.7