UK markets close in 6 hours 29 minutes

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,370.00-15.35 (-0.45%)
At close: 03:29PM IST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20223,368.303,393.703,354.003,370.003,370.001,167,392
06 Dec 20223,400.053,407.953,368.003,385.353,385.351,166,999
05 Dec 20223,433.003,439.153,407.003,425.903,425.901,475,065
02 Dec 20223,458.103,468.903,413.003,439.153,439.152,411,749
01 Dec 20223,425.003,480.003,420.003,475.653,475.652,180,856
30 Nov 20223,383.003,414.903,375.003,390.803,390.803,410,702
29 Nov 20223,383.003,429.003,383.003,397.353,397.351,576,028
28 Nov 20223,366.003,417.003,365.553,395.253,395.252,195,437
25 Nov 20223,383.003,403.353,348.003,389.653,389.651,588,981
24 Nov 20223,316.253,392.953,308.303,380.153,380.151,296,591
23 Nov 20223,330.003,330.003,291.003,308.303,308.301,150,011
22 Nov 20223,280.003,318.953,255.253,314.953,314.951,149,739
21 Nov 20223,322.503,333.703,273.003,283.503,283.501,304,194
18 Nov 20223,350.003,362.753,321.003,343.453,343.451,164,540
17 Nov 20223,340.003,360.003,317.753,349.003,349.001,417,986
16 Nov 20223,338.903,367.903,321.453,355.353,355.351,748,235
15 Nov 20223,321.003,339.953,292.003,332.603,332.601,400,708
14 Nov 20223,324.003,349.003,309.003,335.503,335.501,342,074
11 Nov 20223,269.603,341.603,255.053,315.953,315.953,265,394
10 Nov 20223,170.003,225.003,170.003,205.653,205.651,573,092
09 Nov 20223,249.803,249.803,201.653,216.053,216.051,162,267
07 Nov 20223,229.003,242.803,195.103,233.703,233.701,474,498
04 Nov 20223,217.003,220.053,166.153,217.403,217.401,464,013
03 Nov 20223,228.053,228.053,195.003,206.753,206.751,422,652
02 Nov 20223,270.003,270.003,222.053,241.703,241.701,405,955
01 Nov 20223,214.503,262.603,203.453,259.703,259.702,991,060
31 Oct 20223,199.003,199.003,177.803,193.153,193.151,919,414
28 Oct 20223,150.003,178.503,145.003,163.253,163.251,355,739
27 Oct 20223,160.703,174.003,134.353,157.403,157.402,438,421
25 Oct 20223,180.503,184.253,151.153,162.103,162.102,069,643
24 Oct 20223,170.103,178.003,155.003,161.703,161.70260,949
21 Oct 20223,157.803,160.403,127.003,137.403,137.401,021,913
20 Oct 20223,105.003,160.003,105.003,157.303,157.301,587,601
19 Oct 20223,159.003,159.003,112.003,121.853,121.851,194,289
18 Oct 20223,150.003,155.353,128.553,144.703,144.701,793,722
17 Oct 20223,072.653,128.403,071.453,111.753,111.751,517,005
17 Oct 20228 Dividend
14 Oct 20223,145.003,150.003,071.003,099.153,091.152,245,977
13 Oct 20223,100.753,110.003,052.353,103.303,095.292,054,781
12 Oct 20223,084.903,109.903,062.053,100.753,092.751,665,247
11 Oct 20223,100.003,145.003,053.353,069.553,061.634,730,645
10 Oct 20223,010.003,127.003,005.003,118.553,110.503,064,063
07 Oct 20223,097.403,105.003,058.103,064.903,056.991,939,879
06 Oct 20223,111.003,124.003,092.453,101.953,093.941,790,816
04 Oct 20223,029.953,098.003,023.003,091.153,083.172,145,875
03 Oct 20222,995.003,020.702,974.002,984.952,977.241,763,331
30 Sept 20222,990.853,019.702,950.103,004.552,996.792,817,353
29 Sept 20223,054.003,055.852,990.002,997.302,989.562,493,902
28 Sept 20222,980.003,049.952,980.003,035.653,027.812,739,767
27 Sept 20223,009.403,025.002,976.003,017.453,009.662,227,447
26 Sept 20222,959.853,025.852,926.102,994.402,986.672,925,489
23 Sept 20223,004.003,022.502,979.002,982.052,974.352,652,374
22 Sept 20222,990.003,029.952,979.303,007.402,999.642,017,983
21 Sept 20223,028.003,041.402,998.153,001.202,993.452,253,818
20 Sept 20223,050.003,079.953,030.003,040.303,032.451,544,295
19 Sept 20223,036.003,042.002,987.803,028.803,020.982,072,220
16 Sept 20223,076.003,094.353,000.003,008.703,000.935,322,221
15 Sept 20223,130.003,137.753,100.003,104.353,096.342,138,023
14 Sept 20223,135.003,141.403,113.803,120.403,112.345,090,269
13 Sept 20223,263.453,263.453,225.003,229.353,221.011,972,678
12 Sept 20223,239.903,269.803,225.003,242.953,234.581,785,928
09 Sept 20223,195.003,233.503,168.503,217.653,209.341,561,185
08 Sept 20223,170.003,183.503,160.103,169.653,161.471,346,113
07 Sept 20223,102.003,161.903,102.003,149.603,141.471,291,534
06 Sept 20223,135.503,140.853,106.353,127.053,118.981,936,453
05 Sept 20223,123.653,147.953,112.253,133.403,125.312,147,912
02 Sept 20223,163.003,163.003,120.303,130.403,122.322,052,900
01 Sept 20223,190.003,190.003,121.003,131.703,123.623,546,935
30 Aug 20223,155.003,226.503,142.103,211.153,202.863,431,525
29 Aug 20223,125.003,142.703,081.003,132.553,124.462,539,173
26 Aug 20223,234.303,257.003,216.803,222.203,213.881,457,962
25 Aug 20223,276.003,278.153,214.753,218.203,209.891,946,930
24 Aug 20223,292.003,308.003,250.203,255.353,246.951,691,923
23 Aug 20223,319.953,341.903,270.003,284.603,276.121,849,256
22 Aug 20223,365.003,384.103,347.403,354.553,345.891,536,532
19 Aug 20223,387.003,421.503,371.253,385.753,377.011,398,410
18 Aug 20223,390.003,392.003,362.003,381.253,372.521,430,659
17 Aug 20223,385.103,417.953,371.103,401.103,392.321,622,326
16 Aug 20223,411.003,414.853,387.503,392.703,383.94839,942
12 Aug 20223,419.003,419.003,381.253,401.553,392.771,472,354
11 Aug 20223,400.003,428.703,375.053,422.503,413.671,449,248
10 Aug 20223,385.003,385.003,335.003,354.253,345.591,878,359
08 Aug 20223,365.003,378.903,336.003,374.453,365.741,068,836
05 Aug 20223,361.203,377.003,355.003,365.053,356.361,106,933
04 Aug 20223,350.003,387.903,307.353,354.953,346.292,150,567
03 Aug 20223,280.003,349.003,277.053,339.503,330.882,895,824
02 Aug 20223,290.003,312.903,271.653,291.803,283.301,269,114
01 Aug 20223,327.003,327.003,271.003,298.803,290.281,306,913
29 Jul 20223,290.003,317.303,275.003,301.903,293.382,430,257
28 Jul 20223,216.003,264.003,201.653,260.503,252.082,106,333
27 Jul 20223,115.003,194.103,110.003,188.853,180.621,389,808
26 Jul 20223,164.703,168.903,096.503,115.903,107.862,639,367
25 Jul 20223,165.003,186.453,149.103,166.753,158.581,797,504
22 Jul 20223,185.003,197.003,143.503,171.003,162.812,075,886
21 Jul 20223,167.003,184.003,144.053,177.303,169.102,420,640
20 Jul 20223,107.803,171.953,098.053,164.803,156.633,402,251
19 Jul 20223,030.053,078.953,030.053,074.253,066.311,865,074
18 Jul 20223,023.003,076.953,014.303,063.503,055.593,202,795
15 Jul 20223,018.553,028.902,953.002,994.602,986.874,574,806
14 Jul 20223,056.003,057.002,967.002,998.752,991.014,764,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...