UK markets close in 3 hours 4 minutes

Tata Consultancy Services Limited (TCS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,827.45-36.05 (-0.93%)
At close: 03:59PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,840.603,851.803,801.003,827.453,827.45223,097
18 Apr 20243,889.753,936.003,851.003,863.503,863.5065,782
16 Apr 20243,909.003,928.103,863.653,872.303,872.30163,353
15 Apr 20243,995.004,063.003,920.003,941.653,941.65104,649
12 Apr 20243,982.504,013.253,948.004,000.304,000.30179,585
10 Apr 20243,950.053,989.303,916.603,982.553,982.55109,590
09 Apr 20243,980.004,015.053,925.103,947.153,947.1581,107
08 Apr 20243,980.004,030.003,960.103,972.703,972.7090,377
05 Apr 20243,980.004,001.903,959.503,979.553,979.5593,066
04 Apr 20243,970.054,027.303,936.004,003.054,003.0542,264
03 Apr 20243,859.553,981.203,855.703,947.253,947.2562,264
02 Apr 20243,889.953,905.503,875.003,882.603,882.6044,046
01 Apr 20243,900.003,932.003,886.603,915.253,915.2558,865
28 Mar 20243,856.453,914.653,840.503,883.553,883.5580,498
27 Mar 20243,896.953,896.953,828.553,837.503,837.5071,441
26 Mar 20243,897.553,946.003,872.003,877.103,877.10203,863
22 Mar 20243,899.003,938.403,856.003,913.103,913.10275,926
21 Mar 20243,985.404,008.453,948.853,974.053,974.0564,927
20 Mar 20243,986.004,018.003,960.503,970.453,970.45136,936
19 Mar 20244,055.654,055.703,965.903,977.553,977.5525,582,190
18 Mar 20244,217.504,254.454,116.704,144.754,144.7539,490
15 Mar 20244,202.854,238.804,177.004,217.504,217.50106,409
14 Mar 20244,143.054,213.704,086.804,207.154,207.1550,198
13 Mar 20244,200.054,241.054,132.804,148.404,148.4046,250
12 Mar 20244,117.304,229.304,117.304,191.354,191.3599,915
11 Mar 20244,080.354,153.054,080.354,121.504,121.50105,726
07 Mar 20244,060.104,124.004,039.004,110.104,110.10227,716
06 Mar 20244,016.154,071.953,959.354,065.304,065.3070,501
05 Mar 20244,060.004,062.003,980.504,011.354,011.35120,472
04 Mar 20244,095.454,114.104,075.454,081.604,081.60108,134
01 Mar 20244,095.404,139.904,087.854,096.304,096.30120,954
29 Feb 20244,100.004,138.004,068.804,092.154,092.1530,529
28 Feb 20244,103.004,154.254,091.304,116.404,116.4033,404
27 Feb 20243,999.804,124.653,997.054,102.804,102.80334,830
26 Feb 20244,039.004,050.853,983.304,000.404,000.4019,901
23 Feb 20244,121.054,128.954,045.504,051.954,051.95171,593
22 Feb 20243,968.354,093.803,968.354,086.454,086.4531,762
21 Feb 20244,018.854,063.003,980.003,989.303,989.3024,380
20 Feb 20244,089.904,098.854,011.104,029.954,029.9530,284
19 Feb 20244,119.154,121.654,055.104,101.604,101.6056,840
16 Feb 20244,112.054,147.004,100.904,129.204,129.20132,816
15 Feb 20244,122.304,145.004,081.704,102.004,102.0039,303
14 Feb 20244,102.054,114.504,049.554,101.004,101.0015,211
13 Feb 20244,120.054,169.354,082.404,149.154,149.1521,924
12 Feb 20244,130.904,159.354,106.104,119.054,119.0557,361
09 Feb 20244,130.004,184.554,098.404,134.254,134.25202,275
08 Feb 20244,090.004,157.604,085.754,135.554,135.5539,399
07 Feb 20244,140.154,156.054,072.854,083.204,083.20271,054
06 Feb 20244,000.004,149.753,987.104,133.454,133.45107,328
05 Feb 20243,973.604,020.003,960.453,972.753,972.75126,912
02 Feb 20243,860.003,982.053,860.003,966.353,966.35178,429
01 Feb 20243,816.203,904.703,805.003,851.453,851.45780,437
31 Jan 20243,804.153,834.903,797.003,814.753,814.7532,384
30 Jan 20243,801.503,845.753,786.003,799.103,799.10272,018
29 Jan 20243,807.853,820.503,782.003,801.353,801.35251,247
25 Jan 20243,836.803,855.003,780.003,808.203,808.201,089,054
24 Jan 20243,862.203,881.403,805.003,848.003,848.00408,405
23 Jan 20243,900.003,933.003,844.253,861.903,861.9051,991
19 Jan 20243,930.003,963.003,917.403,942.253,942.25562,002
19 Jan 202427 Dividend
18 Jan 2024------
17 Jan 20243,835.853,910.003,818.103,884.153,884.1541,328
16 Jan 20243,902.253,902.253,855.253,861.003,861.0025,447
15 Jan 20243,952.453,965.003,885.003,902.403,902.4089,116
12 Jan 20243,843.953,905.753,820.603,881.703,881.701,168,288
11 Jan 20243,723.003,772.003,708.003,736.203,736.20205,186
10 Jan 20243,690.153,730.003,688.003,713.703,713.7099,268
09 Jan 20243,718.853,752.103,683.153,690.153,690.1587,204
08 Jan 20243,737.753,738.153,671.053,677.703,677.7026,313
05 Jan 20243,671.203,746.903,671.203,737.753,737.75226,503
04 Jan 20243,700.003,719.153,651.553,667.003,667.00113,458
03 Jan 20243,770.003,770.003,688.203,691.553,691.55101,894
02 Jan 20243,814.403,814.403,766.453,783.253,783.2528,298
01 Jan 20243,792.003,831.903,772.803,810.603,810.6068,853
29 Dec 20233,797.853,822.953,766.053,794.953,794.95105,711
28 Dec 20233,822.103,838.253,793.753,801.053,801.0529,256
27 Dec 20233,795.553,818.003,768.103,810.803,810.8028,290
26 Dec 20233,780.103,833.853,780.103,794.603,794.6070,216
22 Dec 20233,796.303,845.953,762.703,825.303,825.30127,163
21 Dec 20233,734.403,805.003,734.403,789.453,789.4590,556
20 Dec 20233,821.603,898.853,768.003,780.353,780.3560,720
19 Dec 20233,841.403,852.003,791.003,812.103,812.1054,142
18 Dec 20233,860.003,928.953,831.203,858.003,858.0073,334
15 Dec 20233,660.203,894.053,660.203,860.053,860.05272,428
14 Dec 20233,620.253,676.353,620.253,666.603,666.60246,373
13 Dec 20233,641.003,650.003,563.053,593.753,593.75115,769
12 Dec 20233,640.003,699.003,632.203,672.053,672.0577,392
11 Dec 20233,626.403,652.703,623.003,642.203,642.2022,168
08 Dec 20233,620.153,644.003,601.153,626.403,626.40274,344
07 Dec 20233,616.953,631.003,592.353,616.703,616.7037,043
06 Dec 20233,530.453,612.403,526.903,603.353,603.3548,863
05 Dec 20233,537.003,537.003,503.003,529.903,529.9077,724
04 Dec 20233,533.053,545.003,499.003,509.653,509.6548,292
01 Dec 20233,495.103,517.153,490.003,509.603,509.60441,821
30 Nov 20233,507.453,515.003,481.303,493.403,493.4046,364
29 Nov 20233,475.153,517.003,475.153,513.103,513.1098,285
28 Nov 20233,453.003,480.003,431.603,470.453,470.4558,924
24 Nov 20233,499.003,504.903,452.253,457.603,457.60365,537
23 Nov 20233,539.753,543.403,499.003,508.953,508.95196,038
22 Nov 20233,492.053,532.453,481.003,529.853,529.85114,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...