UK markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,261.30+34.35 (+1.06%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 May 20223,253.203,278.903,229.203,261.303,261.303,103,153
26 May 20223,191.003,241.503,180.553,226.953,226.952,813,186
25 May 20223,292.853,292.853,154.053,167.653,167.653,548,046
25 May 202222 Dividend
24 May 20223,315.153,324.853,275.603,288.003,266.001,711,510
23 May 20223,304.803,338.903,267.003,321.753,299.522,293,690
20 May 20223,310.003,313.903,270.053,293.003,270.973,065,125
19 May 20223,397.003,405.003,230.003,261.953,240.124,642,963
18 May 20223,465.003,495.003,443.053,448.803,425.721,866,781
17 May 20223,370.003,467.003,350.403,451.603,428.511,754,076
16 May 20223,415.003,430.003,366.603,376.803,354.211,195,813
13 May 20223,435.003,439.903,382.153,414.903,392.052,187,823
12 May 20223,378.003,449.703,350.103,408.653,385.842,807,195
11 May 20223,435.003,448.453,382.153,412.003,389.171,841,769
10 May 20223,434.003,464.803,422.003,438.753,415.741,622,685
09 May 20223,398.003,456.003,346.853,445.103,422.052,481,830
06 May 20223,459.003,474.503,424.503,432.603,409.632,010,812
05 May 20223,512.103,533.003,485.353,513.403,489.891,612,262
04 May 20223,538.503,545.453,465.303,479.753,456.472,305,825
02 May 20223,519.903,547.953,492.753,542.403,518.701,324,161
29 Apr 20223,597.003,623.253,536.853,546.703,522.972,051,115
28 Apr 20223,588.003,604.403,538.053,584.303,560.321,703,660
27 Apr 20223,546.003,568.453,506.303,561.203,537.371,727,648
26 Apr 20223,575.153,587.903,518.153,546.303,522.571,943,469
25 Apr 20223,558.003,584.003,533.103,548.203,524.461,960,694
22 Apr 20223,581.103,617.003,571.503,612.553,588.381,581,465
21 Apr 20223,580.003,644.003,567.403,628.653,604.372,280,996
20 Apr 20223,500.003,569.153,480.003,556.803,533.002,640,370
19 Apr 20223,550.003,563.553,439.153,471.903,448.673,170,014
18 Apr 20223,610.003,610.003,522.503,528.053,504.443,820,792
13 Apr 20223,707.003,709.853,655.553,661.953,637.451,621,672
12 Apr 20223,683.003,739.003,648.353,691.103,666.404,483,476
11 Apr 20223,690.003,712.353,656.103,696.403,671.672,291,660
08 Apr 20223,690.003,705.003,642.503,685.653,660.992,296,773
07 Apr 20223,745.503,745.503,679.003,684.153,659.502,494,829
06 Apr 20223,809.303,809.303,731.153,755.353,730.222,051,729
05 Apr 20223,772.003,835.603,772.003,814.803,789.282,314,947
04 Apr 20223,762.003,780.003,737.103,770.353,745.121,472,994
01 Apr 20223,748.003,763.003,728.053,758.753,733.601,387,014
31 Mar 20223,740.003,754.653,720.203,739.953,714.932,168,110
30 Mar 20223,738.003,738.003,706.203,731.553,706.581,583,455
29 Mar 20223,694.753,722.003,691.003,705.353,680.562,689,063
28 Mar 20223,695.003,713.003,661.203,707.703,682.891,760,990
25 Mar 20223,759.903,779.503,672.003,707.453,682.641,690,133
24 Mar 20223,700.003,758.203,695.003,749.853,724.761,879,046
23 Mar 20223,708.003,729.803,690.003,712.403,687.561,596,195
22 Mar 20223,640.003,711.003,625.003,700.953,676.192,907,611
21 Mar 20223,696.003,713.953,615.003,626.703,602.432,413,831
17 Mar 20223,696.603,710.003,660.303,672.753,648.183,600,452
16 Mar 20223,640.503,668.003,616.253,655.903,631.443,090,475
15 Mar 20223,659.003,659.003,585.403,593.903,569.853,651,133
14 Mar 20223,580.003,648.353,580.003,643.003,618.621,765,688
11 Mar 20223,603.253,639.853,592.853,599.153,575.071,623,423
10 Mar 20223,684.003,684.003,615.003,620.953,596.722,005,441
09 Mar 20223,605.003,654.003,597.053,632.603,608.292,719,654
08 Mar 20223,460.003,609.003,460.003,599.953,575.863,300,992
07 Mar 20223,450.003,548.003,431.553,484.903,461.583,054,130
04 Mar 20223,501.503,561.203,487.053,524.353,500.772,370,257
03 Mar 20223,562.853,578.603,530.103,544.403,520.681,928,039
02 Mar 20223,552.503,571.953,506.003,546.153,522.422,761,341
28 Feb 20223,490.003,563.753,455.903,554.203,530.423,288,942
25 Feb 20223,468.003,530.003,462.003,520.753,497.192,549,723
24 Feb 20223,474.003,483.853,391.103,401.653,378.895,039,136
23 Feb 20223,611.003,622.903,555.653,563.803,539.952,426,203
22 Feb 20223,650.003,667.903,570.003,586.403,562.405,408,531
21 Feb 20223,810.003,827.803,705.553,719.403,694.517,465,922
18 Feb 20223,769.003,815.953,757.603,793.903,768.513,688,883
17 Feb 20223,825.003,835.003,779.003,784.203,758.883,134,372
16 Feb 20223,844.003,854.103,806.003,813.103,787.593,256,906
15 Feb 20223,786.003,835.003,748.003,817.803,792.263,931,683
14 Feb 20223,724.003,793.253,710.003,733.753,708.775,951,745
11 Feb 20223,752.503,752.503,690.003,694.953,670.233,851,488
10 Feb 20223,789.803,789.803,758.003,770.353,745.122,112,459
09 Feb 20223,750.003,777.953,746.103,760.553,735.391,638,721
08 Feb 20223,791.553,799.703,721.003,743.453,718.402,946,443
07 Feb 20223,791.003,831.803,756.153,779.003,753.711,919,149
04 Feb 20223,815.303,824.703,769.003,814.903,789.372,307,366
03 Feb 20223,851.003,882.503,816.053,824.603,799.011,960,538
02 Feb 20223,827.903,864.003,800.653,856.203,830.401,984,212
01 Feb 20223,770.003,808.003,736.403,800.653,775.222,105,169
31 Jan 20223,749.003,758.003,721.403,736.253,711.252,739,393
28 Jan 20223,646.003,729.803,646.003,690.053,665.363,143,862
27 Jan 20223,731.003,733.403,625.103,649.253,624.835,718,297
25 Jan 20223,769.503,809.403,722.203,769.903,744.683,330,501
24 Jan 20223,840.003,849.653,740.103,771.353,746.123,258,414
21 Jan 20223,807.003,851.553,771.103,833.503,807.853,112,358
20 Jan 20223,910.003,920.003,811.003,826.553,800.956,176,776
19 Jan 20224,012.004,012.003,910.503,914.653,888.463,102,539
19 Jan 20227 Dividend
18 Jan 20224,033.954,041.703,980.003,990.603,956.952,389,041
17 Jan 20223,992.704,043.003,962.304,019.153,985.253,442,604
14 Jan 20223,877.853,977.003,860.053,968.153,934.693,348,123
13 Jan 20223,918.003,923.003,857.003,897.903,865.036,684,507
12 Jan 20223,925.003,929.003,836.553,859.903,827.353,203,744
11 Jan 20223,856.003,925.003,856.003,915.903,882.881,906,106
10 Jan 20223,978.003,978.003,861.003,879.853,847.133,937,092
07 Jan 20223,820.003,864.903,796.403,853.503,821.002,460,591
06 Jan 20223,812.003,835.003,772.003,807.453,775.341,810,293
05 Jan 20223,865.003,870.003,812.403,860.953,828.391,733,031
04 Jan 20223,831.103,889.153,811.703,884.753,851.992,488,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...