UK markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,849.50-43.95 (-1.13%)
At close: 03:30PM IST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243,878.253,883.803,844.303,849.503,849.501,309,452
23 May 20243,840.953,905.003,825.503,893.453,893.452,095,742
22 May 20243,835.003,841.253,817.553,832.003,832.001,311,168
21 May 20243,830.603,844.753,810.053,820.203,820.201,908,117
17 May 20243,919.003,920.003,830.003,834.103,834.102,765,804
16 May 20243,891.103,909.503,843.503,900.953,900.952,599,399
16 May 202428 Dividend
15 May 20243,904.503,926.953,875.503,880.403,852.401,115,021
14 May 20243,936.003,945.803,892.903,901.203,873.051,058,317
13 May 20243,884.503,955.003,870.003,947.803,919.31931,326
10 May 20243,962.603,973.603,885.053,893.903,865.801,672,489
09 May 20243,962.003,971.003,910.053,960.203,931.621,726,486
08 May 20243,961.003,984.303,938.603,976.953,948.251,247,685
07 May 20243,930.803,988.003,913.503,978.953,950.242,062,112
06 May 20243,853.003,939.953,853.003,921.053,892.762,053,831
03 May 20243,890.153,893.603,797.603,843.403,815.672,962,234
02 May 20243,778.053,871.103,778.053,863.303,835.422,491,044
30 Apr 20243,872.003,881.753,810.003,820.653,793.082,203,078
29 Apr 20243,838.003,877.803,819.203,870.203,842.271,110,693
26 Apr 20243,855.153,876.803,802.553,821.353,793.782,039,178
25 Apr 20243,811.203,873.653,811.003,852.203,824.402,856,271
24 Apr 20243,890.003,898.003,824.453,831.053,803.411,317,312
23 Apr 20243,877.053,895.003,860.603,874.703,846.741,807,586
22 Apr 20243,837.003,878.003,812.003,864.603,836.711,728,883
19 Apr 20243,838.003,852.553,800.903,826.203,798.592,957,749
18 Apr 20243,876.803,936.003,850.003,862.003,834.133,476,284
16 Apr 20243,902.003,928.703,862.853,872.803,844.853,051,420
15 Apr 20244,001.404,064.203,919.053,941.203,912.764,200,329
12 Apr 20243,971.004,013.353,945.504,001.403,972.534,354,821
10 Apr 20243,956.403,990.203,918.003,984.653,955.902,101,965
09 Apr 20243,984.004,015.853,925.053,946.553,918.071,876,992
08 Apr 20243,983.004,032.653,960.003,972.553,943.892,302,538
05 Apr 20243,978.004,002.003,960.503,979.253,950.541,636,819
04 Apr 20243,975.904,028.653,935.254,003.303,974.413,394,637
03 Apr 20243,851.003,981.003,851.003,947.303,918.823,973,090
02 Apr 20243,890.003,909.853,873.003,883.803,855.782,142,666
01 Apr 20243,897.703,933.303,888.053,916.753,888.491,569,676
28 Mar 20243,850.103,915.003,840.503,876.303,848.334,311,783
27 Mar 20243,888.503,895.003,829.403,840.903,813.191,968,575
26 Mar 20243,875.003,946.703,871.453,877.503,849.523,440,925
22 Mar 20243,897.003,938.003,855.003,910.903,882.685,852,485
21 Mar 20243,990.054,008.403,948.003,972.953,944.283,829,582
20 Mar 20243,986.004,018.003,960.203,970.903,942.251,817,913
19 Mar 20244,051.254,058.003,966.603,977.303,948.608,931,209
18 Mar 20244,215.254,254.754,117.854,152.504,122.541,526,904
15 Mar 20244,192.604,239.004,177.004,219.254,188.813,373,143
14 Mar 20244,153.454,225.004,086.004,207.604,177.242,919,608
13 Mar 20244,205.004,241.004,131.904,149.004,119.062,837,260
12 Mar 20244,122.354,229.954,121.054,192.254,162.004,039,801
11 Mar 20244,089.004,153.004,089.004,122.354,092.602,304,068
07 Mar 20244,065.004,124.004,037.704,108.604,078.952,688,905
06 Mar 20243,994.054,072.003,958.454,064.304,034.971,744,204
05 Mar 20244,062.004,064.003,980.004,012.103,983.152,070,859
04 Mar 20244,105.004,117.904,075.904,080.704,051.251,749,271
01 Mar 20244,107.204,140.004,086.804,094.354,064.812,043,265
29 Feb 20244,099.004,138.104,064.554,095.104,065.553,772,719
28 Feb 20244,095.604,154.904,089.004,118.954,089.231,939,225
27 Feb 20243,999.004,124.003,999.004,104.404,074.782,960,475
26 Feb 20244,036.004,050.003,982.754,001.053,972.181,379,284
23 Feb 20244,130.004,130.004,046.404,052.104,022.862,538,072
22 Feb 20243,971.004,094.953,971.004,087.104,057.612,982,052
21 Feb 20244,013.004,063.353,980.603,991.503,962.701,885,939
20 Feb 20244,082.104,098.004,010.004,030.654,001.571,193,648
19 Feb 20244,123.054,128.304,055.004,103.804,074.19772,291
16 Feb 20244,113.254,147.954,100.104,128.304,098.511,307,556
15 Feb 20244,128.004,146.304,083.004,103.204,073.591,091,582
14 Feb 20244,107.004,114.904,049.504,100.104,070.511,391,283
13 Feb 20244,125.454,170.004,081.504,149.504,119.561,257,415
12 Feb 20244,130.004,159.604,105.554,120.704,090.971,013,716
09 Feb 20244,136.554,184.754,100.004,133.704,103.872,100,596
08 Feb 20244,090.004,158.004,086.054,134.104,104.272,345,173
07 Feb 20244,153.004,155.004,073.954,083.404,053.942,124,267
06 Feb 20243,997.004,149.903,990.004,136.004,106.164,474,396
05 Feb 20243,983.004,022.003,962.103,973.303,944.631,691,523
02 Feb 20243,875.053,984.403,872.003,966.303,937.682,826,510
01 Feb 20243,820.003,904.903,805.053,854.153,826.342,363,107
31 Jan 20243,811.203,834.003,796.453,815.953,788.422,459,358
30 Jan 20243,807.453,847.803,787.003,800.553,773.131,411,621
29 Jan 20243,800.803,820.003,780.853,801.003,773.571,646,747
25 Jan 20243,839.903,861.003,778.703,810.303,782.812,205,154
24 Jan 20243,880.003,883.653,805.603,841.803,814.082,657,709
23 Jan 20243,900.003,933.903,842.753,858.253,830.412,618,854
19 Jan 20243,945.003,963.553,915.053,943.053,914.602,941,975
19 Jan 202418 Dividend
18 Jan 20243,898.003,908.803,862.003,902.603,856.572,239,110
17 Jan 20243,819.003,909.953,812.553,884.603,838.783,458,696
16 Jan 20243,899.003,899.003,855.553,861.303,815.761,432,672
15 Jan 20243,960.003,965.003,885.003,903.803,857.762,801,505
12 Jan 20243,848.003,905.253,821.603,882.803,837.006,813,450
11 Jan 20243,724.003,773.003,707.003,735.553,691.491,777,909
10 Jan 20243,690.003,729.253,688.003,713.053,669.261,292,227
09 Jan 20243,709.953,752.353,682.753,689.903,646.381,370,944
08 Jan 20243,737.903,739.753,672.403,678.303,634.921,067,805
05 Jan 20243,675.003,747.753,674.853,737.903,693.811,963,127
04 Jan 20243,701.753,719.003,651.003,666.803,623.553,598,144
03 Jan 20243,767.003,771.853,687.053,691.753,648.211,803,075
02 Jan 20243,811.103,811.103,767.253,783.203,738.581,344,068
01 Jan 20243,790.003,832.003,773.003,811.103,766.15825,907
29 Dec 20233,792.003,822.603,765.403,793.403,748.661,574,996
28 Dec 20233,824.003,838.003,792.103,799.903,755.081,682,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...