UK markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,120.50-4.15 (-0.13%)
At close: 03:30PM IST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233,148.903,170.003,106.003,120.503,120.501,329,577
23 Mar 20233,114.903,146.353,101.003,124.653,124.651,372,218
22 Mar 20233,130.053,143.503,106.103,130.803,130.801,123,939
21 Mar 20233,143.303,156.753,097.453,106.103,106.101,815,297
20 Mar 20233,169.653,169.653,095.053,143.303,143.302,289,468
17 Mar 20233,150.503,221.403,144.003,179.303,179.306,739,966
16 Mar 20233,208.003,219.803,172.003,185.003,185.001,901,060
15 Mar 20233,250.003,260.353,192.003,198.903,198.901,780,522
14 Mar 20233,280.003,304.403,209.403,214.953,214.952,670,334
13 Mar 20233,333.003,369.803,272.003,281.953,281.951,901,233
10 Mar 20233,312.903,337.253,290.003,331.003,331.001,024,404
09 Mar 20233,385.003,385.003,330.853,336.853,336.851,648,500
08 Mar 20233,364.003,396.003,330.853,390.403,390.401,844,590
06 Mar 20233,361.903,404.953,359.003,371.853,371.851,334,132
03 Mar 20233,354.003,358.003,331.103,342.153,342.151,043,190
02 Mar 20233,361.003,369.903,318.003,321.453,321.451,556,538
01 Mar 20233,323.003,389.003,315.003,385.703,385.701,669,307
28 Feb 20233,328.503,392.003,299.903,312.853,312.854,116,217
27 Feb 20233,390.003,390.003,316.003,331.853,331.851,128,022
24 Feb 20233,422.503,433.953,382.303,400.453,400.45977,592
23 Feb 20233,421.003,452.403,408.003,413.803,413.801,441,570
22 Feb 20233,414.953,447.003,395.003,401.553,401.551,218,430
21 Feb 20233,494.003,508.903,444.753,451.003,451.001,139,541
20 Feb 20233,502.003,522.003,475.053,487.303,487.301,296,082
17 Feb 20233,526.153,538.903,490.003,501.153,501.151,061,369
16 Feb 20233,527.203,575.003,527.003,558.053,558.051,618,931
15 Feb 20233,487.003,526.003,460.153,520.653,520.651,429,449
14 Feb 20233,505.003,524.853,495.003,500.103,500.101,579,818
13 Feb 20233,549.003,549.003,473.403,482.403,482.401,087,939
10 Feb 20233,520.003,542.353,508.153,537.553,537.551,187,821
09 Feb 20233,515.003,547.603,505.303,540.853,540.851,655,427
08 Feb 20233,478.053,539.903,478.053,520.103,520.101,986,946
07 Feb 20233,468.903,493.003,461.403,472.553,472.551,455,647
06 Feb 20233,473.153,473.153,436.853,459.953,459.951,138,714
03 Feb 20233,504.003,504.003,452.903,482.303,482.301,804,469
02 Feb 20233,427.003,469.003,420.103,460.403,460.401,813,847
01 Feb 20233,363.003,419.003,355.003,408.353,408.352,205,161
31 Jan 20233,449.003,449.003,351.003,358.703,358.702,820,375
30 Jan 20233,420.003,458.453,385.553,433.653,433.651,953,798
27 Jan 20233,426.003,446.003,382.303,411.053,411.051,785,879
25 Jan 20233,425.303,435.003,405.003,429.753,429.75874,110
24 Jan 20233,425.003,451.953,417.303,436.303,436.301,387,863
23 Jan 20233,388.003,419.003,355.603,414.903,414.901,067,916
20 Jan 20233,365.003,394.653,355.603,363.103,363.101,529,349
19 Jan 20233,380.003,387.003,361.003,373.103,373.101,585,044
18 Jan 20233,380.003,408.953,372.253,390.003,390.002,421,189
17 Jan 20233,330.003,381.803,321.003,378.403,378.401,688,475
16 Jan 20233,317.003,353.003,298.053,334.053,334.051,843,607
16 Jan 202367 Dividend
13 Jan 20233,342.903,379.003,305.003,374.553,307.551,742,837
12 Jan 20233,329.003,350.003,315.553,334.353,268.152,250,391
11 Jan 20233,290.103,349.503,271.153,328.703,262.612,720,512
10 Jan 20233,285.003,298.003,230.103,286.403,221.153,864,655
09 Jan 20233,229.003,327.003,221.153,319.953,254.032,885,060
06 Jan 20233,300.003,301.553,200.003,211.553,147.792,488,376
05 Jan 20233,330.203,337.303,281.953,311.103,245.361,826,057
04 Jan 20233,306.703,327.353,286.203,314.653,248.841,231,668
03 Jan 20233,252.003,320.003,245.303,311.353,245.601,245,178
02 Jan 20233,261.003,266.853,235.203,261.453,196.70709,547
30 Dec 20223,286.053,299.003,246.203,256.703,192.041,163,131
29 Dec 20223,231.103,271.503,228.003,268.753,203.851,037,927
28 Dec 20223,249.803,266.103,226.003,257.103,192.43910,795
27 Dec 20223,269.203,273.803,231.503,259.503,194.78835,883
26 Dec 20223,228.353,272.003,225.053,252.903,188.32870,157
23 Dec 20223,217.003,266.853,217.003,228.353,164.251,360,281
22 Dec 20223,294.003,294.003,245.103,259.703,194.981,384,101
21 Dec 20223,249.003,283.053,240.003,268.553,203.651,432,566
20 Dec 20223,198.903,249.003,163.653,243.953,179.541,529,971
19 Dec 20223,227.003,245.503,194.503,202.053,138.482,120,965
16 Dec 20223,275.003,292.003,225.203,240.253,175.922,703,680
15 Dec 20223,358.803,364.753,298.953,305.103,239.481,415,694
14 Dec 20223,348.803,377.003,340.903,365.353,298.531,213,311
13 Dec 20223,277.203,336.453,267.803,332.103,265.941,378,016
12 Dec 20223,255.503,296.003,236.103,286.453,221.201,527,610
09 Dec 20223,374.103,374.103,276.353,292.753,227.371,797,896
08 Dec 20223,360.003,380.603,339.453,350.553,284.031,285,619
07 Dec 20223,368.303,393.703,354.003,380.603,313.481,167,505
06 Dec 20223,400.053,407.953,368.003,385.353,318.141,166,999
05 Dec 20223,433.003,439.153,407.003,425.903,357.881,475,065
02 Dec 20223,458.103,468.903,413.003,439.153,370.872,411,749
01 Dec 20223,425.003,480.003,420.003,475.653,406.642,180,856
30 Nov 20223,383.003,414.903,375.003,390.803,323.483,410,702
29 Nov 20223,383.003,429.003,383.003,397.353,329.901,576,028
28 Nov 20223,366.003,417.003,365.553,395.253,327.842,195,437
25 Nov 20223,383.003,403.353,348.003,389.653,322.351,588,981
24 Nov 20223,316.253,392.953,308.303,380.153,313.041,296,591
23 Nov 20223,330.003,330.003,291.003,308.303,242.621,150,011
22 Nov 20223,280.003,318.953,255.253,314.953,249.131,149,739
21 Nov 20223,322.503,333.703,273.003,283.503,218.311,304,194
18 Nov 20223,350.003,362.753,321.003,343.453,277.071,164,540
17 Nov 20223,340.003,360.003,317.753,349.003,282.511,417,986
16 Nov 20223,338.903,367.903,321.453,355.353,288.731,748,235
15 Nov 20223,321.003,339.953,292.003,332.603,266.431,400,708
14 Nov 20223,324.003,349.003,309.003,335.503,269.281,342,074
11 Nov 20223,269.603,341.603,255.053,315.953,250.113,265,394
10 Nov 20223,170.003,225.003,170.003,205.653,142.001,573,092
09 Nov 20223,249.803,249.803,201.653,216.053,152.201,162,267
07 Nov 20223,229.003,242.803,195.103,233.703,169.501,474,498
04 Nov 20223,217.003,220.053,166.153,217.403,153.521,464,013
03 Nov 20223,228.053,228.053,195.003,206.753,143.081,422,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...