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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,090.9883
CLOSE 4,090.5534

Low

LOW 3,591.5

High

HIGH 4,592.25
DATEOPENHIGHLOWCLOSE
01/01/20243,7903,8323,7733,811.1
01/02/20243,811.13,811.13,767.253,783.2
01/03/20243,7673,771.853,687.053,691.75
01/04/20243,701.753,7193,6513,666.8
01/05/20243,6753,747.753,674.853,737.9
01/08/20243,737.93,739.753,672.43,678.3
01/09/20243,709.953,752.353,682.753,689.9
01/10/20243,6903,729.253,6883,713.05
01/11/20243,7243,7733,7073,735.55
01/12/20243,8483,905.253,821.63,882.8
01/15/20243,9603,9653,8853,903.8
01/16/20243,8993,8993,855.553,861.3
01/17/20243,8193,909.953,812.553,884.6
01/18/20243,8983,908.83,8623,902.6
01/19/20243,9453,963.553,915.053,943.05
01/20/20243,9483,955.653,855.553,860.65
01/23/20243,9003,933.93,842.753,858.25
01/24/20243,8803,883.653,805.63,841.8
01/25/20243,839.93,8613,778.73,810.3
01/29/20243,800.83,8203,780.853,801
01/30/20243,807.453,847.83,7873,800.55
01/31/20243,811.23,8343,796.453,815.95
02/01/20243,8203,904.93,805.053,854.15
02/02/20243,875.053,984.43,8723,966.3
02/05/20243,9834,0223,962.13,973.3
02/06/20243,9974,149.93,9904,136
02/07/20244,1534,1554,073.954,083.4
02/08/20244,0904,1584,086.054,134.1
02/09/20244,136.554,184.754,1004,133.7
02/12/20244,1304,159.64,105.554,120.7
02/13/20244,125.454,1704,081.54,149.5
02/14/20244,1074,114.94,049.54,100.1
02/15/20244,1284,146.34,0834,103.2
02/16/20244,113.254,147.954,100.14,128.3
02/19/20244,123.054,128.34,0554,103.8
02/20/20244,082.14,0984,0104,030.65
02/21/20244,0134,063.353,980.63,991.5
02/22/20243,9714,094.953,9714,087.1
02/23/20244,1304,1304,046.44,052.1
02/26/20244,0364,0503,982.754,001.05
02/27/20243,9994,1243,9994,104.4
02/28/20244,095.64,154.94,0894,118.95
02/29/20244,0994,138.14,064.554,095.1
03/01/20244,107.24,1404,086.84,094.35
03/02/20244,112.74,129.54,090.154,107.1
03/04/20244,1054,117.94,075.94,080.7
03/05/20244,0624,0643,9804,012.1
03/06/20243,994.054,0723,958.454,064.3
03/07/20244,0654,1244,037.74,108.6
03/11/20244,0894,1534,0894,122.35
03/12/20244,122.354,229.954,121.054,192.25
03/13/20244,2054,2414,131.94,149
03/14/20244,153.454,2254,0864,207.6
03/15/20244,192.64,2394,1774,219.25
03/18/20244,215.254,254.754,117.854,152.5
03/19/20244,051.254,0583,966.63,977.3
03/20/20243,9864,0183,960.23,970.9
03/21/20243,990.054,008.43,9483,972.95
03/22/20243,8973,9383,8553,910.9
03/26/20243,8753,946.73,871.453,877.5
03/27/20243,888.53,8953,829.43,840.9
03/28/20243,850.13,9153,840.53,876.3
04/01/20243,897.73,933.33,888.053,916.75
04/02/20243,8903,909.853,8733,883.8
04/03/20243,8513,9813,8513,947.3
04/04/20243,975.94,028.653,935.254,003.3
04/05/20243,9784,0023,960.53,979.25
04/08/20243,9834,032.653,9603,972.55
04/09/20243,9844,015.853,925.053,946.55
04/10/20243,956.43,990.23,9183,984.65
04/12/20243,9714,013.353,945.54,001.4
04/15/20244,001.44,064.23,919.053,941.2
04/16/20243,9023,928.73,862.853,872.8
04/18/20243,876.83,9363,8503,862
04/19/20243,8383,852.553,800.93,826.2
04/22/20243,8373,8783,8123,864.6
04/23/20243,877.053,8953,860.63,874.7
04/24/20243,8903,8983,824.453,831.05
04/25/20243,811.23,873.653,8113,852.2
04/26/20243,855.153,876.83,802.553,821.35
04/29/20243,8383,877.83,819.23,870.2
04/30/20243,8723,881.753,8103,820.65
05/02/20243,778.053,871.13,778.053,863.3
05/03/20243,890.153,893.63,797.63,843.4
05/06/20243,8533,939.953,8533,921.05
05/07/20243,930.83,9883,913.53,978.95
05/08/20243,9613,984.33,938.63,976.95
05/09/20243,9623,9713,910.053,960.2
05/10/20243,962.63,973.63,885.053,893.9
05/13/20243,884.53,9553,8703,947.8
05/14/20243,9363,945.83,892.93,901.2
05/15/20243,904.53,926.953,875.53,880.4
05/16/20243,891.13,909.53,843.53,900.95
05/17/20243,9193,9203,8303,834.1
05/18/20243,8473,861.93,8403,851.45
05/21/20243,830.63,844.753,810.053,820.2
05/22/20243,8353,841.253,817.553,832
05/23/20243,840.953,9053,825.53,893.45
05/24/20243,878.253,883.83,844.33,849.5
05/27/20243,8553,908.353,841.353,847.05
05/28/20243,8583,8703,8303,839.9
05/29/20243,848.93,848.93,8003,803.65
05/30/20243,7773,794.43,715.453,736.1
05/31/20243,7403,749.83,653.753,670.95
06/03/20243,732.83,751.553,6963,702.85
06/04/20243,7003,7453,591.53,715
06/05/20243,7163,783.83,7003,746.45
06/06/20243,7813,839.93,741.53,830.4
06/07/20243,837.33,9153,837.33,893.95
06/10/20243,8953,905.93,841.93,858.7
06/11/20243,8453,879.953,8413,852.1
06/12/20243,874.43,893.53,827.453,831.65
06/13/20243,856.83,8903,8523,878.15
06/14/20243,8893,8893,8283,832.05
06/18/20243,826.053,8423,795.053,815.1
06/19/20243,827.653,833.853,792.953,801.7
06/20/20243,7963,809.953,780.053,787.25
06/21/20243,8273,877.83,798.053,810.75
06/24/20243,808.753,8573,791.33,816.8
06/25/20243,8173,847.653,792.93,838.45
06/26/20243,844.53,866.953,8413,855.85
06/27/20243,8313,9423,818.13,934.15
06/28/20243,917.83,9603,897.853,904.15
07/01/20243,8844,001.73,8843,978.2
07/02/20243,993.64,023.43,982.554,017.4
07/03/20244,0204,026.13,9553,965.25
07/04/20243,999.854,047.353,982.14,020.95
07/05/20244,0104,026.753,9884,011.8
07/08/20244,0224,031.253,978.053,993.2
07/09/20243,9854,006.953,975.13,985.5
07/10/20243,983.74,003.33,9023,909.15
07/11/20243,9313,9803,895.63,923.7
07/12/20243,9804,199.953,971.34,183.95
07/15/20244,235.74,2404,157.054,167.35
07/16/20244,1724,194.554,144.94,178.45
07/18/20244,1604,3254,1604,315.55
07/19/20244,317.44,358.754,285.254,302.4
07/22/20244,299.954,319.954,2654,287.35
07/23/20244,2834,361.74,266.34,302.35
07/24/20244,287.54,339.14,268.14,306.25
07/25/20244,2954,3434,274.24,322.5
07/26/20244,3504,422.454,337.054,387.85
07/29/20244,4154,4314,3714,381.1
07/30/20244,391.14,3984,327.34,365.35
07/31/20244,3504,4144,3454,385.35
08/01/20244,399.44,419.34,365.054,397.1
08/02/20244,3654,3984,2704,283.05
08/05/20244,2394,2394,110.54,155.05
08/06/20244,170.954,258.254,160.84,171.2
08/07/20244,2284,244.954,180.34,200.45
08/08/20244,1814,2324,1604,172.55
08/09/20244,2174,253.654,205.554,228.75
08/12/20244,2304,2394,186.354,195.65
08/13/20244,2134,2344,1834,196.95
08/14/20244,2094,306.24,188.154,295.25
08/16/20244,3504,4274,325.14,416.05
08/19/20244,4214,494.254,390.354,490
08/20/20244,5054,5654,5004,523.3
08/21/20244,5184,5604,492.554,551.5
08/22/20244,5604,560.954,497.24,502
08/23/20244,5004,5064,4554,463.9
08/26/20244,4894,552.154,4854,502.45
08/27/20244,5054,5104,486.84,497.15
08/28/20244,498.754,562.54,457.34,506.05
08/29/20244,4604,5564,4604,511.8
08/30/20244,5004,592.254,487.84,553.75
09/02/20244,5764,5884,5124,521.05
09/03/20244,521.054,555.94,495.94,512.35
09/04/20244,476.954,4874,436.74,479.25
09/05/20244,4814,4994,454.154,475.95
09/06/20244,473.954,518.954,4404,456.75
09/09/20244,4554,490.254,430.54,449.55
09/10/20244,442.454,539.954,440.454,507.85
09/11/20244,521.454,549.354,471.254,479.35
09/12/20244,510.254,532.64,431.34,517.7
09/13/20244,5304,5474,5054,522.6
09/16/20244,5274,546.054,494.454,513.25
09/17/20244,513.254,535.84,4664,505.65
09/18/20244,497.054,497.054,3214,346.15
09/19/20244,390.054,422.24,281.84,296.15
09/20/20244,316.94,330.74,227.54,284.9
09/23/20244,3004,309.44,2534,268.5
09/24/20244,251.654,2914,2404,271.3
09/25/20244,252.354,289.64,2404,274.75
09/26/20244,2604,316.84,2604,292.5
09/27/20244,3354,3784,300.054,308.7
09/30/20244,286.94,298.754,260.054,268.5
10/01/20244,255.554,295.754,242.954,287.9
10/03/20244,262.64,2794,2104,232.75
10/04/20244,2254,2984,224.054,252.25
10/07/20244,273.94,297.254,229.44,272.85
10/08/20244,272.64,279.44,203.954,253.25
10/09/20244,2604,2954,246.74,252.95
10/10/20244,253.254,293.854,198.64,227.4
10/11/20244,1434,241.954,112.454,149.2
10/14/20244,1404,165.44,122.24,136.65
10/15/20244,131.054,169.954,0954,116.8
10/16/20244,0854,1154,067.24,094.95
10/17/20244,112.84,129.954,092.954,109
10/18/20244,0904,146.154,0804,123.05
10/21/20244,132.64,139.954,0704,079.85
10/22/20244,0664,089.84,006.354,015.5
10/23/20243,999.64,113.553,995.154,066.25
10/24/20244,0044,0794,0044,047.9
10/25/20244,057.054,0924,032.74,057.55
10/28/20244,068.954,1344,0514,090.85
10/29/20244,095.854,103.54,060.14,075.25
10/30/20244,0754,1074,060.054,084.65
10/31/20244,0704,078.33,9603,968.45
11/04/20243,966.33,991.93,913.253,964.15
11/05/20243,941.13,9863,941.13,971.35
11/06/20244,003.64,149.83,975.254,139.65
11/07/20244,169.74,205.84,085.054,150.9
11/08/20244,1554,169.754,117.654,147
11/11/20244,128.24,234.34,117.654,198.7
11/12/20244,2164,2184,164.354,197.4
11/13/20244,178.14,196.754,131.054,150.35
11/14/20244,1354,1604,116.454,145.9
11/18/20244,2134,2133,990.24,019.5
11/19/20244,019.94,132.154,014.14,039.55
11/21/20244,044.94,092.454,0244,072.85
11/22/20244,0714,254.954,0544,244.6
11/25/20244,2804,328.14,252.24,315.1
11/26/20244,321.054,366.64,3104,352.7
11/27/20244,358.954,377.44,324.054,332.55
11/28/20244,3194,339.954,2334,244.9
11/29/20244,2204,298.74,195.654,270.85
12/02/20244,2704,288.24,230.054,276.65
12/03/20244,314.354,3254,265.454,302.75
12/04/20244,313.554,386.954,289.054,354.4
12/05/20244,400.84,4894,3604,464.05
12/06/20244,4534,4654,412.754,445.5
12/09/20244,430.454,469.44,415.554,452.15
12/10/20244,426.154,493.84,412.14,432.55
12/11/20244,431.854,448.654,4074,427.45
12/12/20244,430.054,4854,4264,454.95
12/13/20244,434.954,494.94,394.44,473.9
12/16/20244,4594,4754,3974,415.2
12/17/20244,4104,432.954,3184,328.5
12/18/20244,311.74,3624,289.64,347.85
12/19/20244,2824,3644,2624,271.9
12/20/20244,3294,3824,152.54,170.3
12/23/20244,200.054,2174,114.94,158.3
12/24/20244,158.34,2184,158.34,179.5
12/26/20244,179.54,199.954,143.154,169.1
12/27/20244,1634,180.954,147.254,164.85
12/30/20244,1514,199.34,1124,158.8
12/31/20244,1354,139.954,032.054,094.8