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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,389.4604
CLOSE 3,390.3665

Low

LOW 3,070.25

High

HIGH 3,929
DATEOPENHIGHLOWCLOSE
01/02/20233,2613,266.853,235.23,261.45
01/03/20233,2523,3203,245.33,311.35
01/04/20233,306.73,327.353,286.23,314.65
01/05/20233,330.23,337.33,281.953,311.1
01/06/20233,3003,301.553,2003,211.55
01/09/20233,2293,3273,221.153,319.95
01/10/20233,2853,2983,230.13,286.4
01/11/20233,290.13,349.53,271.153,328.7
01/12/20233,3293,3503,315.553,334.35
01/13/20233,342.93,3793,3053,374.55
01/16/20233,3173,3533,298.053,334.05
01/17/20233,3303,381.83,3213,378.4
01/18/20233,3803,408.953,372.253,390
01/19/20233,3803,3873,3613,373.1
01/20/20233,3653,394.653,355.63,363.1
01/23/20233,3883,4193,355.63,414.9
01/24/20233,4253,451.953,417.33,436.3
01/25/20233,425.33,4353,4053,429.75
01/27/20233,4263,4463,382.33,411.05
01/30/20233,4203,458.453,385.553,433.65
01/31/20233,4493,4493,3513,358.7
02/01/20233,3633,4193,3553,408.35
02/02/20233,4273,4693,420.13,460.4
02/03/20233,5043,5043,452.93,482.3
02/06/20233,473.153,473.153,436.853,459.95
02/07/20233,468.93,4933,461.43,472.55
02/08/20233,478.053,539.93,478.053,520.1
02/09/20233,5153,547.63,505.33,540.85
02/10/20233,5203,542.353,508.153,537.55
02/13/20233,5493,5493,473.43,482.4
02/14/20233,5053,524.853,4953,500.1
02/15/20233,4873,5263,460.153,520.65
02/16/20233,527.23,5753,5273,558.05
02/17/20233,526.153,538.93,4903,501.15
02/20/20233,5023,5223,475.053,487.3
02/21/20233,4943,508.93,444.753,451
02/22/20233,414.953,4473,3953,401.55
02/23/20233,4213,452.43,4083,413.8
02/24/20233,422.53,433.953,382.33,400.45
02/27/20233,3903,3903,3163,331.85
02/28/20233,328.53,3923,299.93,312.85
03/01/20233,3233,3893,3153,385.7
03/02/20233,3613,369.93,3183,321.45
03/03/20233,3543,3583,331.13,342.15
03/06/20233,361.93,404.953,3593,371.85
03/08/20233,3643,3963,330.853,390.4
03/09/20233,3853,3853,330.853,336.85
03/10/20233,312.93,337.253,2903,331
03/13/20233,3333,369.83,2723,281.95
03/14/20233,2803,304.43,209.43,214.95
03/15/20233,2503,260.353,1923,198.9
03/16/20233,2083,219.83,1723,185
03/17/20233,150.53,221.43,1443,179.3
03/20/20233,169.653,169.653,095.053,143.3
03/21/20233,143.33,156.753,097.453,106.1
03/22/20233,130.053,143.53,106.13,130.8
03/23/20233,114.93,146.353,1013,124.65
03/24/20233,148.93,1703,1063,120.5
03/27/20233,1353,152.753,1063,122.3
03/28/20233,1273,149.553,110.153,115.9
03/29/20233,1293,1503,104.13,138.9
03/31/20233,189.953,2133,1523,205.9
04/03/20233,224.953,224.953,173.753,200
04/05/20233,185.53,264.353,185.53,239.8
04/06/20233,2253,257.353,2153,220.7
04/10/20233,2203,2723,2153,263.4
04/11/20233,2643,272.953,192.153,213.8
04/12/20233,227.953,260.953,1993,241.65
04/13/20233,2103,2303,1803,188.85
04/17/20233,134.13,163.43,070.253,139.5
04/18/20233,154.953,156.853,110.63,130.75
04/19/20233,130.753,1403,071.53,089.6
04/20/20233,0903,1133,0783,104.8
04/21/20233,1103,164.453,100.83,160.85
04/24/20233,151.13,180.953,126.153,174.8
04/25/20233,1833,191.23,147.53,176
04/26/20233,1813,208.43,1813,198.15
04/27/20233,1853,199.23,170.653,187.95
04/28/20233,200.43,227.253,196.253,219.25
05/02/20233,2353,2353,2103,219.4
05/03/20233,2163,2163,173.153,179.9
05/04/20233,180.153,224.453,1783,220.7
05/05/20233,2203,2443,210.053,230.7
05/08/20233,2453,254.853,231.33,250.6
05/09/20233,252.63,2983,2463,283.25
05/10/20233,2903,306.53,266.053,286.8
05/11/20233,3093,309.73,2723,282.15
05/12/20233,279.153,2903,2603,274.3
05/15/20233,2843,2923,248.353,255.05
05/16/20233,256.23,2853,250.453,258.15
05/17/20233,255.953,2803,198.253,208.7
05/18/20233,225.953,228.953,1953,199.85
05/19/20233,2103,234.53,203.053,222.85
05/22/20233,2303,308.453,217.053,298.7
05/23/20233,3063,327.953,290.13,297.05
05/24/20233,2763,317.23,2763,303.35
05/25/20233,2943,3063,267.13,293.5
05/26/20233,293.53,338.653,2913,328.9
05/29/20233,360.83,3723,3123,320.35
05/30/20233,3153,326.953,301.353,316.2
05/31/20233,3093,327.73,265.153,289.5
06/01/20233,3143,3403,297.53,324
06/02/20233,326.253,335.93,297.453,305.6
06/05/20233,3153,3273,285.053,288.9
06/06/20233,2803,288.853,220.63,232.3
06/07/20233,2533,278.853,2413,274.9
06/08/20233,2613,2703,2333,236.45
06/09/20233,2453,2503,205.353,209.3
06/12/20233,2153,254.43,2113,246.9
06/13/20233,2603,2653,2393,243.7
06/14/20233,243.73,255.853,225.853,251.05
06/15/20233,245.33,247.453,2103,216.3
06/16/20233,1973,199.43,1563,174.9
06/19/20233,1903,214.93,1753,210.4
06/20/20233,2143,232.53,201.053,227.7
06/21/20233,2503,261.43,223.953,258.2
06/22/20233,2603,267.653,230.13,238.5
06/23/20233,237.33,249.43,209.153,216.35
06/26/20233,2053,213.93,1733,189.65
06/27/20233,2023,209.653,182.33,197.35
06/28/20233,2083,230.953,193.43,215.45
06/30/20233,2203,3103,214.13,302.25
07/03/20233,314.33,318.83,268.753,272.3
07/04/20233,2903,3153,277.33,308.85
07/05/20233,3203,3293,3053,319.95
07/06/20233,306.553,328.453,3023,322.9
07/07/20233,3023,356.93,3023,329.25
07/10/20233,324.753,324.753,265.23,271.95
07/11/20233,2953,2953,260.83,272.4
07/12/20233,280.953,289.153,250.13,259.9
07/13/20233,2843,367.453,272.753,340.55
07/14/20233,3653,524.853,3523,514.65
07/17/20233,5103,549.93,477.053,491.7
07/18/20233,4763,5243,4653,496.85
07/19/20233,5003,516.853,445.653,470.05
07/20/20233,453.13,478.93,436.053,463.3
07/21/20233,404.053,434.93,359.053,368.3
07/24/20233,3813,413.453,372.13,394.75
07/25/20233,397.53,406.83,380.23,399.15
07/26/20233,400.353,420.853,3853,388.3
07/27/20233,394.953,411.653,385.053,396.9
07/28/20233,3853,393.73,3313,355.4
07/31/20233,364.43,426.653,360.93,421.45
08/01/20233,4153,4603,4153,452.05
08/02/20233,434.953,446.43,413.63,440.65
08/03/20233,4203,433.253,3683,399.95
08/04/20233,401.253,4713,401.253,443.55
08/07/20233,453.953,4883,441.253,484.05
08/08/20233,484.053,489.953,456.63,470.6
08/09/20233,464.93,4673,425.053,462.5
08/10/20233,4503,464.93,430.053,442.1
08/11/20233,438.13,466.653,4143,448.8
08/14/20233,440.73,4553,4113,449.85
08/16/20233,4503,4663,435.23,458.4
08/17/20233,4553,460.83,413.23,435.75
08/18/20233,4103,4103,356.53,367.1
08/21/20233,3753,409.753,3723,401.65
08/22/20233,4003,4113,365.053,382.15
08/23/20233,3883,4023,3763,398.25
08/24/20233,4083,413.053,378.13,387.75
08/25/20233,3753,385.83,350.253,381.3
08/28/20233,3943,3943,360.13,375.55
08/29/20233,381.053,389.553,3653,376.15
08/30/20233,3983,408.13,383.053,390.95
08/31/20233,4013,417.43,343.653,356.8
09/01/20233,3663,3893,356.83,379.2
09/04/20233,3783,432.853,370.053,418.5
09/05/20233,4203,4473,405.153,429.35
09/06/20233,4343,443.93,398.13,429.9
09/07/20233,430.83,4603,422.33,455.25
09/08/20233,455.253,4653,435.053,441.9
09/11/20233,4623,485.73,4453,480.65
09/12/20233,4923,589.93,4833,580.8
09/13/20233,571.13,588.853,5453,567.85
09/14/20233,570.053,597.73,545.63,560.05
09/15/20233,567.853,607.353,562.453,598.3
09/18/20233,580.053,619.33,575.253,606.15
09/20/20233,5803,6253,5803,606.05
09/21/20233,588.553,6053,5283,585.3
09/22/20233,5843,633.753,565.053,603.65
09/25/20233,602.53,6203,558.653,577.15
09/26/20233,567.63,594.953,5363,585.7
09/27/20233,5903,6143,555.73,589.3
09/28/20233,6003,602.83,527.353,536.75
09/29/20233,537.23,568.453,505.553,528.6
10/03/20233,534.23,534.23,480.13,513.85
10/04/20233,486.33,5483,477.33,537.75
10/05/20233,5543,6243,551.23,589.35
10/06/20233,5913,634.953,575.053,621.4
10/09/20233,645.053,6793,6313,638.35
10/10/20233,640.053,6483,601.353,628.9
10/11/20233,6503,6503,6053,609.9
10/12/20233,5753,588.653,538.13,542.55
10/13/20233,5303,5773,5253,570.85
10/16/20233,5663,574.653,519.13,524.05
10/17/20233,5303,534.153,503.353,507.05
10/18/20233,5113,522.73,4843,487.25
10/19/20233,469.53,476.853,451.93,455.65
10/20/20233,450.43,499.53,444.053,494.55
10/23/20233,4733,478.953,401.33,410.15
10/25/20233,390.53,4253,377.23,390.1
10/26/20233,368.053,373.73,3303,336.75
10/27/20233,3503,3623,3373,350.95
10/30/20233,3503,382.853,333.753,378.55
10/31/20233,3993,3993,350.053,368.75
11/01/20233,3553,371.63,3113,330.65
11/02/20233,343.23,375.953,343.23,360.1
11/03/20233,3823,387.93,344.33,350.9
11/06/20233,3753,392.33,3593,380.25
11/07/20233,3783,404.153,3663,370.45
11/08/20233,371.453,401.953,369.553,381.55
11/09/20233,390.13,391.53,342.053,347.45
11/10/20233,3383,347.453,322.353,333.45
11/12/20233,3503,3593,3453,357.3
11/13/20233,3563,3563,3273,331.55
11/15/20233,383.13,4133,356.053,404.3
11/16/20233,430.053,529.353,414.23,497.85
11/17/20233,497.853,524.53,492.553,502.45
11/20/20233,491.253,533.93,491.253,519.6
11/21/20233,519.63,539.053,5013,510.2
11/22/20233,5003,532.653,481.13,530.15
11/23/20233,5303,5443,5003,508.25
11/24/20233,494.253,504.553,4533,457.1
11/28/20233,457.13,481.253,4333,470.15
11/29/20233,4813,5183,475.83,513.75
11/30/20233,499.453,516.653,4813,487.6
12/01/20233,5003,516.953,490.053,511.65
12/04/20233,544.653,547.83,4983,512.45
12/05/20233,5383,5383,502.83,531.6
12/06/20233,532.63,612.853,525.153,604.1
12/07/20233,6053,630.553,591.73,614.9
12/08/20233,6333,6453,602.053,626.7
12/11/20233,622.93,6533,6153,642.9
12/12/20233,638.953,698.43,6313,672.1
12/13/20233,643.553,6503,5633,593.55
12/14/20233,6303,6783,627.63,667.25
12/15/20233,666.73,895.953,666.73,861
12/18/20233,858.13,9293,830.153,859.2
12/19/20233,8453,855.13,7903,816.2
12/20/20233,827.253,898.83,766.553,780.05
12/21/20233,756.253,806.73,743.353,787.5
12/22/20233,8003,845.953,7623,824
12/26/20233,819.853,8343,790.153,795.55
12/27/20233,7993,818.23,7683,811.2
12/28/20233,8243,8383,792.13,799.9
12/29/20233,7923,822.63,765.43,793.4