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
TCS.NS: Tata Consultancy Services Limited Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,392.005
CLOSE 3,388.9234
Low
LOW 2,866.6
High
HIGH 4,322.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4,094.4 | 4,134 | 4,085.45 | 4,112.45 |
| 01/02/2025 | 4,120 | 4,183 | 4,096.95 | 4,175.75 |
| 01/03/2025 | 4,179.95 | 4,179.95 | 4,092.3 | 4,099.9 |
| 01/06/2025 | 4,105.5 | 4,149.65 | 4,066.4 | 4,095 |
| 01/07/2025 | 4,114.95 | 4,140.35 | 4,011.55 | 4,028.3 |
| 01/08/2025 | 4,034.9 | 4,126 | 4,017.75 | 4,108.4 |
| 01/09/2025 | 4,101 | 4,137.75 | 4,025.3 | 4,038.85 |
| 01/10/2025 | 4,200 | 4,297 | 4,170 | 4,265.65 |
| 01/13/2025 | 4,245 | 4,322.95 | 4,227.4 | 4,291.1 |
| 01/14/2025 | 4,302 | 4,313.9 | 4,219.05 | 4,233.05 |
| 01/15/2025 | 4,218 | 4,256.45 | 4,207.45 | 4,249.6 |
| 01/16/2025 | 4,260 | 4,294 | 4,191.85 | 4,206.3 |
| 01/17/2025 | 4,159.9 | 4,160.6 | 4,100.05 | 4,124.3 |
| 01/20/2025 | 4,145.8 | 4,145.8 | 4,068.1 | 4,077.8 |
| 01/21/2025 | 4,095.3 | 4,111 | 4,030 | 4,035.85 |
| 01/22/2025 | 4,050 | 4,163.15 | 4,044.2 | 4,156.6 |
| 01/23/2025 | 4,168 | 4,191.35 | 4,140.05 | 4,145.45 |
| 01/24/2025 | 4,104 | 4,178 | 4,104 | 4,152.35 |
| 01/27/2025 | 4,102 | 4,156.35 | 4,041.05 | 4,065.15 |
| 01/28/2025 | 4,070.8 | 4,102 | 4,028.3 | 4,040.3 |
| 01/29/2025 | 4,054 | 4,107.85 | 4,054 | 4,099.8 |
| 01/30/2025 | 4,099.9 | 4,129.9 | 4,058.5 | 4,100.05 |
| 01/31/2025 | 4,110 | 4,128.45 | 4,085.25 | 4,112.4 |
| 02/01/2025 | 4,113 | 4,135.9 | 4,056 | 4,073.15 |
| 02/03/2025 | 4,030.9 | 4,077 | 3,998.7 | 4,068.65 |
| 02/04/2025 | 4,083.7 | 4,118.85 | 4,066.05 | 4,107.05 |
| 02/05/2025 | 4,150 | 4,150 | 4,076 | 4,091.1 |
| 02/06/2025 | 4,105.4 | 4,139.5 | 4,051.55 | 4,082.75 |
| 02/07/2025 | 4,090 | 4,090 | 4,008 | 4,029.4 |
| 02/10/2025 | 4,040 | 4,052 | 4,014.35 | 4,036.95 |
| 02/11/2025 | 4,018.4 | 4,040 | 3,955 | 3,963.55 |
| 02/12/2025 | 3,971.1 | 4,021.75 | 3,940.15 | 3,950.15 |
| 02/13/2025 | 3,968 | 3,984.45 | 3,902.25 | 3,910.15 |
| 02/14/2025 | 3,925 | 3,948 | 3,900 | 3,934.85 |
| 02/17/2025 | 3,856.5 | 3,934 | 3,856.2 | 3,904.5 |
| 02/18/2025 | 3,898.4 | 3,924.4 | 3,864.5 | 3,873.2 |
| 02/19/2025 | 3,872.2 | 3,874.95 | 3,768.15 | 3,784.1 |
| 02/20/2025 | 3,761.5 | 3,788 | 3,751.3 | 3,779.4 |
| 02/21/2025 | 3,776.1 | 3,817 | 3,775 | 3,786 |
| 02/24/2025 | 3,743.15 | 3,763.2 | 3,670 | 3,675.6 |
| 02/25/2025 | 3,625 | 3,658 | 3,621.25 | 3,629.55 |
| 02/27/2025 | 3,611.7 | 3,638 | 3,600.7 | 3,612.55 |
| 02/28/2025 | 3,584.95 | 3,600 | 3,457 | 3,483.25 |
| 03/03/2025 | 3,485 | 3,523.25 | 3,476.15 | 3,493.05 |
| 03/04/2025 | 3,474 | 3,551 | 3,464.3 | 3,532.05 |
| 03/05/2025 | 3,520.85 | 3,600.35 | 3,520.85 | 3,547.05 |
| 03/06/2025 | 3,557 | 3,609.45 | 3,536.1 | 3,601.6 |
| 03/07/2025 | 3,600 | 3,625 | 3,574.4 | 3,611.2 |
| 03/10/2025 | 3,606.5 | 3,622.1 | 3,582.6 | 3,589.65 |
| 03/11/2025 | 3,558 | 3,588.75 | 3,537.65 | 3,575.3 |
| 03/12/2025 | 3,565 | 3,569.25 | 3,486.85 | 3,506.2 |
| 03/13/2025 | 3,502.3 | 3,524.3 | 3,484.1 | 3,511.05 |
| 03/17/2025 | 3,489 | 3,530.45 | 3,477.35 | 3,497.7 |
| 03/18/2025 | 3,502.35 | 3,556.95 | 3,478.45 | 3,552.45 |
| 03/19/2025 | 3,547 | 3,547 | 3,462.75 | 3,497.1 |
| 03/20/2025 | 3,512 | 3,578.95 | 3,512 | 3,563.15 |
| 03/21/2025 | 3,475 | 3,616.25 | 3,465 | 3,578.1 |
| 03/24/2025 | 3,600 | 3,649.75 | 3,566.6 | 3,628.95 |
| 03/25/2025 | 3,645 | 3,710 | 3,638 | 3,657.75 |
| 03/26/2025 | 3,647.75 | 3,680.5 | 3,625.85 | 3,635.8 |
| 03/27/2025 | 3,614.85 | 3,663 | 3,610.5 | 3,651.2 |
| 03/28/2025 | 3,651 | 3,660.95 | 3,591.9 | 3,606.15 |
| 04/01/2025 | 3,572.7 | 3,584 | 3,525 | 3,550.8 |
| 04/02/2025 | 3,544 | 3,564.1 | 3,530.05 | 3,543.95 |
| 04/03/2025 | 3,491 | 3,502 | 3,396.15 | 3,403.15 |
| 04/04/2025 | 3,362.6 | 3,399.65 | 3,295.5 | 3,299.4 |
| 04/07/2025 | 3,100 | 3,291.4 | 3,056.05 | 3,274.05 |
| 04/08/2025 | 3,302.05 | 3,349 | 3,255.3 | 3,292.95 |
| 04/09/2025 | 3,260.55 | 3,270 | 3,212.05 | 3,246.6 |
| 04/11/2025 | 3,289.55 | 3,298.95 | 3,206 | 3,231.5 |
| 04/15/2025 | 3,314.4 | 3,314.4 | 3,238.6 | 3,248.2 |
| 04/16/2025 | 3,248.2 | 3,278.1 | 3,229 | 3,273.8 |
| 04/17/2025 | 3,245.5 | 3,303.6 | 3,218 | 3,298.9 |
| 04/21/2025 | 3,290.1 | 3,354 | 3,284.1 | 3,321.6 |
| 04/22/2025 | 3,322.6 | 3,333.9 | 3,295 | 3,314.4 |
| 04/23/2025 | 3,365 | 3,420.9 | 3,337.3 | 3,413 |
| 04/24/2025 | 3,401.1 | 3,412.5 | 3,387.7 | 3,401.6 |
| 04/25/2025 | 3,420 | 3,477.8 | 3,405 | 3,448 |
| 04/28/2025 | 3,435 | 3,457.8 | 3,405 | 3,443.5 |
| 04/29/2025 | 3,455 | 3,495 | 3,430.4 | 3,472.5 |
| 04/30/2025 | 3,472 | 3,509.9 | 3,366 | 3,453.7 |
| 05/02/2025 | 3,472 | 3,491.5 | 3,420 | 3,444.7 |
| 05/05/2025 | 3,450 | 3,504.5 | 3,446.4 | 3,454.3 |
| 05/06/2025 | 3,460 | 3,473 | 3,437 | 3,460 |
| 05/07/2025 | 3,420.6 | 3,459.5 | 3,420.6 | 3,445.1 |
| 05/08/2025 | 3,448 | 3,477 | 3,428.7 | 3,448.9 |
| 05/09/2025 | 3,399 | 3,446.2 | 3,398.1 | 3,440.3 |
| 05/12/2025 | 3,505 | 3,630.5 | 3,502.2 | 3,620.4 |
| 05/13/2025 | 3,620.4 | 3,623 | 3,510.5 | 3,515 |
| 05/14/2025 | 3,521 | 3,561 | 3,508.6 | 3,548.7 |
| 05/15/2025 | 3,564 | 3,600 | 3,514.1 | 3,579.9 |
| 05/16/2025 | 3,593.9 | 3,593.9 | 3,546.1 | 3,561.3 |
| 05/19/2025 | 3,550 | 3,550 | 3,503.7 | 3,518.8 |
| 05/20/2025 | 3,531.8 | 3,558 | 3,494 | 3,498.3 |
| 05/21/2025 | 3,508 | 3,537 | 3,498.3 | 3,525.8 |
| 05/22/2025 | 3,495 | 3,497.8 | 3,451.3 | 3,477 |
| 05/23/2025 | 3,477 | 3,535 | 3,465.6 | 3,514.6 |
| 05/26/2025 | 3,521 | 3,545 | 3,510.1 | 3,537.3 |
| 05/27/2025 | 3,532 | 3,540 | 3,483.1 | 3,498.7 |
| 05/28/2025 | 3,520 | 3,529 | 3,493 | 3,497.7 |
| 05/29/2025 | 3,504.7 | 3,532.5 | 3,486.5 | 3,498.1 |
| 05/30/2025 | 3,490 | 3,506.7 | 3,453.1 | 3,463.4 |
| 06/02/2025 | 3,450 | 3,460 | 3,418.6 | 3,449.8 |
| 06/03/2025 | 3,446 | 3,473.5 | 3,400.5 | 3,405.2 |
| 06/04/2025 | 3,389 | 3,394.8 | 3,370 | 3,380.9 |
| 06/05/2025 | 3,409 | 3,409 | 3,363.7 | 3,371.1 |
| 06/06/2025 | 3,371.1 | 3,390.9 | 3,358.7 | 3,384.2 |
| 06/09/2025 | 3,400 | 3,434 | 3,390.9 | 3,421.9 |
| 06/10/2025 | 3,440 | 3,485.8 | 3,423.2 | 3,462.9 |
| 06/11/2025 | 3,470 | 3,489 | 3,449.1 | 3,471.9 |
| 06/12/2025 | 3,471.9 | 3,474.7 | 3,423.2 | 3,434.2 |
| 06/13/2025 | 3,393.2 | 3,450.5 | 3,393.2 | 3,445.7 |
| 06/16/2025 | 3,440 | 3,509 | 3,426.2 | 3,496.3 |
| 06/17/2025 | 3,510 | 3,520 | 3,488.1 | 3,515.3 |
| 06/18/2025 | 3,519.1 | 3,538 | 3,443.1 | 3,451.4 |
| 06/19/2025 | 3,450 | 3,451 | 3,413 | 3,424 |
| 06/20/2025 | 3,425 | 3,446.3 | 3,410.9 | 3,435.7 |
| 06/23/2025 | 3,415 | 3,425 | 3,370 | 3,393.6 |
| 06/24/2025 | 3,434.6 | 3,442.1 | 3,382 | 3,390.4 |
| 06/25/2025 | 3,407.3 | 3,450 | 3,400 | 3,444.8 |
| 06/26/2025 | 3,444.8 | 3,451.4 | 3,415.3 | 3,441.8 |
| 06/27/2025 | 3,455 | 3,466.4 | 3,431 | 3,441.1 |
| 06/30/2025 | 3,439.9 | 3,464.9 | 3,430 | 3,462 |
| 07/01/2025 | 3,455 | 3,485 | 3,413.5 | 3,429.7 |
| 07/02/2025 | 3,487.2 | 3,489.9 | 3,420 | 3,423.3 |
| 07/03/2025 | 3,430 | 3,435.3 | 3,397.6 | 3,400.8 |
| 07/04/2025 | 3,408 | 3,427 | 3,390.1 | 3,419.8 |
| 07/07/2025 | 3,418.3 | 3,426.1 | 3,408.4 | 3,411.7 |
| 07/08/2025 | 3,405 | 3,425 | 3,393.4 | 3,406.2 |
| 07/09/2025 | 3,410 | 3,414 | 3,367 | 3,383.8 |
| 07/10/2025 | 3,380 | 3,399 | 3,356 | 3,382 |
| 07/11/2025 | 3,299.9 | 3,335 | 3,261.1 | 3,266 |
| 07/14/2025 | 3,266 | 3,272 | 3,200 | 3,222.7 |
| 07/15/2025 | 3,206 | 3,259.4 | 3,206 | 3,252.3 |
| 07/16/2025 | 3,227 | 3,244.9 | 3,220.6 | 3,233.1 |
| 07/17/2025 | 3,224.1 | 3,242 | 3,204.1 | 3,209.2 |
| 07/18/2025 | 3,225 | 3,228.8 | 3,187 | 3,189.9 |
| 07/21/2025 | 3,190 | 3,197.6 | 3,152 | 3,158.2 |
| 07/22/2025 | 3,159.6 | 3,180.1 | 3,154.6 | 3,159.6 |
| 07/23/2025 | 3,159.6 | 3,182 | 3,157.6 | 3,179.1 |
| 07/24/2025 | 3,165.1 | 3,173.7 | 3,140 | 3,148 |
| 07/25/2025 | 3,140 | 3,156.9 | 3,125.6 | 3,135.8 |
| 07/28/2025 | 3,110 | 3,118 | 3,069.9 | 3,079.3 |
| 07/29/2025 | 3,060 | 3,074 | 3,041.2 | 3,056 |
| 07/30/2025 | 3,060 | 3,069 | 3,047.2 | 3,053.6 |
| 07/31/2025 | 3,041.7 | 3,059.8 | 3,015 | 3,036.8 |
| 08/01/2025 | 3,029.9 | 3,036.8 | 3,000 | 3,003 |
| 08/04/2025 | 3,009.1 | 3,079.4 | 2,991.6 | 3,074.4 |
| 08/05/2025 | 3,074.4 | 3,077.5 | 3,042 | 3,063.9 |
| 08/06/2025 | 3,063 | 3,066.8 | 3,026 | 3,032.3 |
| 08/07/2025 | 3,016 | 3,051.6 | 3,010.9 | 3,047 |
| 08/08/2025 | 3,048.1 | 3,059.8 | 3,025 | 3,036.4 |
| 08/11/2025 | 3,036.4 | 3,049.9 | 3,021.3 | 3,040.8 |
| 08/12/2025 | 3,041 | 3,096.4 | 3,026.9 | 3,035.4 |
| 08/13/2025 | 3,036.1 | 3,044.4 | 3,028.6 | 3,036.2 |
| 08/14/2025 | 3,034 | 3,055.9 | 3,019.1 | 3,022.3 |
| 08/18/2025 | 3,046.5 | 3,049 | 3,003.4 | 3,011.2 |
| 08/19/2025 | 3,011.2 | 3,025 | 3,011.1 | 3,016.2 |
| 08/20/2025 | 3,010.9 | 3,103.4 | 3,010.9 | 3,098.6 |
| 08/21/2025 | 3,130 | 3,130 | 3,083.1 | 3,102.6 |
| 08/22/2025 | 3,086 | 3,095.7 | 3,050 | 3,054 |
| 08/25/2025 | 3,087.3 | 3,152 | 3,077.1 | 3,140.6 |
| 08/26/2025 | 3,129 | 3,162 | 3,120 | 3,157.2 |
| 08/28/2025 | 3,145 | 3,146.5 | 3,086.5 | 3,093.7 |
| 08/29/2025 | 3,093 | 3,115 | 3,077.2 | 3,084.7 |
| 09/01/2025 | 3,090 | 3,131.1 | 3,090 | 3,112.6 |
| 09/02/2025 | 3,121.1 | 3,155 | 3,103.1 | 3,111.5 |
| 09/03/2025 | 3,129.9 | 3,141.9 | 3,088 | 3,097.5 |
| 09/04/2025 | 3,116 | 3,118 | 3,090.8 | 3,095.7 |
| 09/05/2025 | 3,097.1 | 3,103.4 | 3,028.6 | 3,048.3 |
| 09/08/2025 | 3,050 | 3,064.9 | 3,016 | 3,019 |
| 09/09/2025 | 3,032.1 | 3,060 | 3,030.8 | 3,049.4 |
| 09/10/2025 | 3,056.4 | 3,122.7 | 3,053.4 | 3,110 |
| 09/11/2025 | 3,139 | 3,139 | 3,110.1 | 3,124.2 |
| 09/12/2025 | 3,144 | 3,148.7 | 3,121 | 3,133.4 |
| 09/15/2025 | 3,134 | 3,134 | 3,096 | 3,111.9 |
| 09/16/2025 | 3,128 | 3,150 | 3,109.1 | 3,145.7 |
| 09/17/2025 | 3,152 | 3,182.4 | 3,142.4 | 3,172.8 |
| 09/18/2025 | 3,185 | 3,203 | 3,161.4 | 3,176.7 |
| 09/19/2025 | 3,170 | 3,180.5 | 3,144 | 3,169.2 |
| 09/22/2025 | 3,095 | 3,106.9 | 3,065 | 3,073.8 |
| 09/23/2025 | 3,070 | 3,080.7 | 3,052 | 3,062.4 |
| 09/24/2025 | 3,050 | 3,057 | 3,033 | 3,035.4 |
| 09/25/2025 | 3,022 | 3,029.6 | 2,951 | 2,957.4 |
| 09/26/2025 | 2,941 | 2,954.8 | 2,891.3 | 2,899.1 |
| 09/29/2025 | 2,916 | 2,929.3 | 2,894 | 2,896.1 |
| 09/30/2025 | 2,911 | 2,915.3 | 2,885.1 | 2,888.4 |
| 10/01/2025 | 2,891 | 2,924.8 | 2,866.6 | 2,914.2 |
| 10/03/2025 | 2,924 | 2,924 | 2,891.1 | 2,901.9 |
| 10/06/2025 | 2,902 | 2,993.6 | 2,895.6 | 2,988.4 |
| 10/07/2025 | 2,995 | 3,004.5 | 2,955.5 | 2,973.7 |
| 10/08/2025 | 2,975 | 3,043 | 2,968 | 3,027.2 |
| 10/09/2025 | 3,034 | 3,066 | 3,020 | 3,061.7 |
| 10/10/2025 | 3,050 | 3,070 | 3,006.9 | 3,028.3 |
| 10/13/2025 | 3,027 | 3,035.5 | 2,998.2 | 3,007.2 |
| 10/14/2025 | 3,021 | 3,027.2 | 2,955.5 | 2,960.3 |
| 10/15/2025 | 2,971 | 2,979.7 | 2,951 | 2,969.8 |
| 10/16/2025 | 2,969.9 | 2,975 | 2,943.1 | 2,970.7 |
| 10/17/2025 | 2,970 | 2,988.8 | 2,955.4 | 2,962.2 |
| 10/20/2025 | 2,985.5 | 3,023 | 2,978.5 | 3,015.2 |
| 10/21/2025 | 3,031.1 | 3,031.8 | 2,996 | 3,006.7 |
| 10/23/2025 | 3,055 | 3,098 | 3,036.1 | 3,073.2 |
| 10/24/2025 | 3,080 | 3,090 | 3,058.3 | 3,063.2 |
| 10/27/2025 | 3,066.5 | 3,094.2 | 3,060.2 | 3,084.9 |
| 10/28/2025 | 3,076 | 3,090.2 | 3,040.2 | 3,057.9 |
| 10/29/2025 | 3,057.9 | 3,076 | 3,046.1 | 3,057.6 |
| 10/30/2025 | 3,049.1 | 3,063.8 | 3,032.8 | 3,035.3 |
| 10/31/2025 | 3,035 | 3,067.4 | 3,025.1 | 3,058 |
| 11/03/2025 | 3,046.9 | 3,058 | 3,010 | 3,016.8 |
| 11/04/2025 | 3,019.6 | 3,029.3 | 2,976 | 2,990.2 |
| 11/06/2025 | 2,990.1 | 3,024 | 2,990 | 3,010.9 |
| 11/07/2025 | 3,001 | 3,004 | 2,960.5 | 2,991.8 |
| 11/10/2025 | 2,993 | 3,047.9 | 2,992 | 3,025.2 |
| 11/11/2025 | 3,045 | 3,055.7 | 3,018 | 3,047 |
| 11/12/2025 | 3,060 | 3,136.4 | 3,057.1 | 3,131.8 |
| 11/13/2025 | 3,131.8 | 3,131.9 | 3,102 | 3,105.7 |
| 11/14/2025 | 3,090 | 3,113.1 | 3,077.3 | 3,106 |
| 11/17/2025 | 3,106 | 3,123.5 | 3,086.6 | 3,102.2 |
| 11/18/2025 | 3,102 | 3,105 | 3,078 | 3,087.1 |
| 11/19/2025 | 3,097 | 3,155 | 3,083.5 | 3,147.7 |
| 11/21/2025 | 3,144.8 | 3,170 | 3,135.2 | 3,150.6 |
| 11/24/2025 | 3,158 | 3,178.9 | 3,131 | 3,141.2 |
| 11/25/2025 | 3,145.3 | 3,149.8 | 3,115 | 3,119.2 |
| 11/26/2025 | 3,118.8 | 3,178 | 3,117 | 3,162.9 |
| 11/27/2025 | 3,180 | 3,180 | 3,125 | 3,136.6 |
| 11/28/2025 | 3,140 | 3,147.3 | 3,125 | 3,137.5 |
| 12/01/2025 | 3,137.9 | 3,154 | 3,122.2 | 3,133.4 |
| 12/02/2025 | 3,131 | 3,144 | 3,120.4 | 3,135.7 |
| 12/03/2025 | 3,140 | 3,211.9 | 3,139 | 3,180 |
| 12/04/2025 | 3,194 | 3,250 | 3,187.4 | 3,229.2 |
| 12/05/2025 | 3,230 | 3,271.6 | 3,222.4 | 3,238.2 |
| 12/08/2025 | 3,243 | 3,259.9 | 3,208.6 | 3,236.5 |
| 12/09/2025 | 3,230 | 3,233.7 | 3,181.2 | 3,208.3 |
| 12/10/2025 | 3,225 | 3,225 | 3,178.1 | 3,189.2 |
| 12/11/2025 | 3,205 | 3,208.4 | 3,153.1 | 3,191.9 |
| 12/12/2025 | 3,197.7 | 3,223 | 3,185.7 | 3,220.5 |
| 12/15/2025 | 3,211.1 | 3,238.2 | 3,197.3 | 3,230.2 |
| 12/16/2025 | 3,220 | 3,220 | 3,191.1 | 3,205.1 |
| 12/17/2025 | 3,200.5 | 3,236.9 | 3,200.5 | 3,217.8 |
| 12/18/2025 | 3,228 | 3,287.8 | 3,221 | 3,280.8 |
| 12/19/2025 | 3,299 | 3,317.9 | 3,278.8 | 3,282 |
| 12/22/2025 | 3,310 | 3,328.6 | 3,291 | 3,324.9 |
| 12/23/2025 | 3,319.9 | 3,319.9 | 3,293.5 | 3,310 |
| 12/24/2025 | 3,304.1 | 3,327.1 | 3,296.1 | 3,319 |
| 12/26/2025 | 3,313.1 | 3,320 | 3,271.8 | 3,280 |
| 12/29/2025 | 3,280 | 3,288 | 3,242.9 | 3,251.5 |
| 12/30/2025 | 3,250 | 3,267.5 | 3,239.5 | 3,246.8 |
| 12/31/2025 | 3,240 | 3,246 | 3,198.5 | 3,206.2 |