UK markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,387.85+65.35 (+1.51%)
At close: 03:29PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244,350.004,422.454,337.054,387.854,387.853,552,210
25 Jul 20244,295.004,343.004,274.204,322.504,322.502,810,342
24 Jul 20244,287.504,339.104,268.104,306.254,306.251,809,793
23 Jul 20244,283.004,361.704,266.304,302.354,302.352,365,208
22 Jul 20244,299.954,319.954,265.004,287.354,287.351,896,386
19 Jul 20244,317.404,358.754,285.254,302.404,302.403,903,354
19 Jul 202410 Dividend
18 Jul 20244,160.004,325.004,160.004,315.554,305.555,613,364
16 Jul 20244,172.004,194.554,144.904,178.454,168.772,029,521
15 Jul 20244,235.704,240.004,157.054,169.204,159.544,848,030
12 Jul 20243,980.004,199.953,971.304,183.954,174.2613,509,164
11 Jul 20243,931.003,980.003,895.603,923.703,914.614,872,189
10 Jul 20243,983.704,003.303,902.003,909.153,900.092,669,716
09 Jul 20243,985.004,006.953,975.103,985.503,976.261,305,801
08 Jul 20244,022.004,031.253,978.053,993.203,983.951,758,882
05 Jul 20244,010.004,026.753,988.004,011.804,002.501,668,616
04 Jul 20243,999.854,047.353,982.104,020.954,011.632,518,001
03 Jul 20244,020.004,026.103,955.003,965.253,956.061,821,198
02 Jul 20243,993.604,023.403,982.554,017.404,008.092,307,449
01 Jul 20243,884.004,001.703,884.003,978.203,968.982,658,723
28 Jun 20243,917.803,960.003,897.853,904.153,895.102,731,571
27 Jun 20243,831.003,942.003,818.103,934.153,925.034,526,556
26 Jun 20243,844.503,866.953,841.003,855.853,846.921,639,845
25 Jun 20243,817.003,847.653,792.903,838.453,829.561,338,808
24 Jun 20243,808.753,857.003,791.303,816.803,807.961,702,154
21 Jun 20243,827.003,877.803,798.053,810.753,801.924,642,195
20 Jun 20243,796.003,809.953,780.053,787.253,778.472,846,526
19 Jun 20243,827.653,833.853,792.953,801.703,792.891,509,050
18 Jun 20243,826.053,842.003,795.053,815.103,806.261,774,045
14 Jun 20243,889.003,889.003,828.003,832.053,823.171,860,730
13 Jun 20243,856.803,890.003,852.003,878.153,869.161,932,323
12 Jun 20243,874.403,893.503,827.453,831.653,822.772,177,001
11 Jun 20243,845.003,879.953,841.003,852.103,843.171,419,898
10 Jun 20243,895.003,905.903,841.903,858.703,849.761,734,661
07 Jun 20243,837.303,915.003,837.303,893.953,884.934,552,445
06 Jun 20243,781.003,839.903,741.503,830.403,821.524,328,036
05 Jun 20243,716.003,783.803,700.003,746.453,737.772,799,670
04 Jun 20243,700.003,745.003,591.503,715.003,706.393,395,997
03 Jun 20243,732.803,751.553,696.003,702.853,694.272,156,773
31 May 20243,740.003,749.803,653.753,670.953,662.4410,956,800
30 May 20243,777.003,794.403,715.453,736.103,727.442,919,230
29 May 20243,848.903,848.903,800.003,803.653,794.841,568,095
28 May 20243,858.003,870.003,830.003,839.903,831.001,801,993
27 May 20243,855.003,908.353,841.353,847.053,838.141,841,538
24 May 20243,878.253,883.803,844.303,849.503,840.581,309,452
23 May 20243,840.953,905.003,825.503,893.453,884.432,095,742
22 May 20243,835.003,841.253,817.553,832.003,823.121,311,168
21 May 20243,830.603,844.753,810.053,820.203,811.351,908,117
17 May 20243,919.003,920.003,830.003,834.103,825.222,765,804
16 May 20243,891.103,909.503,843.503,900.953,891.912,599,399
16 May 202428 Dividend
15 May 20243,904.503,926.953,875.503,880.403,843.471,115,021
14 May 20243,936.003,945.803,892.903,901.203,864.081,058,317
13 May 20243,884.503,955.003,870.003,947.803,910.23931,326
10 May 20243,962.603,973.603,885.053,893.903,856.841,672,489
09 May 20243,962.003,971.003,910.053,960.203,922.511,726,486
08 May 20243,961.003,984.303,938.603,976.953,939.101,247,685
07 May 20243,930.803,988.003,913.503,978.953,941.092,062,112
06 May 20243,853.003,939.953,853.003,921.053,883.742,053,831
03 May 20243,890.153,893.603,797.603,843.403,806.832,962,234
02 May 20243,778.053,871.103,778.053,863.303,826.542,491,044
30 Apr 20243,872.003,881.753,810.003,820.653,784.292,203,078
29 Apr 20243,838.003,877.803,819.203,870.203,833.371,110,693
26 Apr 20243,855.153,876.803,802.553,821.353,784.992,039,178
25 Apr 20243,811.203,873.653,811.003,852.203,815.542,856,271
24 Apr 20243,890.003,898.003,824.453,831.053,794.591,317,312
23 Apr 20243,877.053,895.003,860.603,874.703,837.831,807,586
22 Apr 20243,837.003,878.003,812.003,864.603,827.821,728,883
19 Apr 20243,838.003,852.553,800.903,826.203,789.792,957,749
18 Apr 20243,876.803,936.003,850.003,862.003,825.253,476,284
16 Apr 20243,902.003,928.703,862.853,872.803,835.953,051,420
15 Apr 20244,001.404,064.203,919.053,941.203,903.694,200,329
12 Apr 20243,971.004,013.353,945.504,001.403,963.324,354,821
10 Apr 20243,956.403,990.203,918.003,984.653,946.732,101,965
09 Apr 20243,984.004,015.853,925.053,946.553,908.991,876,992
08 Apr 20243,983.004,032.653,960.003,972.553,934.752,302,538
05 Apr 20243,978.004,002.003,960.503,979.253,941.381,636,819
04 Apr 20243,975.904,028.653,935.254,003.303,965.203,394,637
03 Apr 20243,851.003,981.003,851.003,947.303,909.743,973,090
02 Apr 20243,890.003,909.853,873.003,883.803,846.842,142,666
01 Apr 20243,897.703,933.303,888.053,916.753,879.481,569,676
28 Mar 20243,850.103,915.003,840.503,876.303,839.414,311,783
27 Mar 20243,888.503,895.003,829.403,840.903,804.351,968,575
26 Mar 20243,875.003,946.703,871.453,877.503,840.603,440,925
22 Mar 20243,897.003,938.003,855.003,910.903,873.685,852,485
21 Mar 20243,990.054,008.403,948.003,972.953,935.143,829,582
20 Mar 20243,986.004,018.003,960.203,970.903,933.111,817,913
19 Mar 20244,051.254,058.003,966.603,977.303,939.458,931,209
18 Mar 20244,215.254,254.754,117.854,152.504,112.981,526,904
15 Mar 20244,192.604,239.004,177.004,219.254,179.103,373,143
14 Mar 20244,153.454,225.004,086.004,207.604,167.562,919,608
13 Mar 20244,205.004,241.004,131.904,149.004,109.522,837,260
12 Mar 20244,122.354,229.954,121.054,192.254,152.364,039,801
11 Mar 20244,089.004,153.004,089.004,122.354,083.122,304,068
07 Mar 20244,065.004,124.004,037.704,108.604,069.502,688,905
06 Mar 20243,994.054,072.003,958.454,064.304,025.621,744,204
05 Mar 20244,062.004,064.003,980.004,012.103,973.922,070,859
04 Mar 20244,105.004,117.904,075.904,080.704,041.871,749,271
01 Mar 20244,107.204,140.004,086.804,094.354,055.392,043,265
29 Feb 20244,099.004,138.104,064.554,095.104,056.133,772,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...