UK markets open in 4 hours 55 minutes

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,087.10+95.60 (+2.40%)
At close: 03:29PM IST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20243,971.004,094.953,971.004,087.104,087.102,982,052
21 Feb 20244,013.004,063.353,980.603,991.503,991.501,885,939
20 Feb 20244,082.104,098.004,010.004,030.654,030.651,193,648
19 Feb 20244,123.054,128.304,055.004,103.804,103.80772,291
16 Feb 20244,113.254,147.954,100.104,128.304,128.301,307,556
15 Feb 20244,128.004,146.304,083.004,103.204,103.201,091,582
14 Feb 20244,107.004,114.904,049.504,100.104,100.101,391,283
13 Feb 20244,125.454,170.004,081.504,149.504,149.501,257,415
12 Feb 20244,130.004,159.604,105.554,120.704,120.701,013,716
09 Feb 20244,136.554,184.754,100.004,133.704,133.702,100,596
08 Feb 20244,090.004,158.004,086.054,134.104,134.102,345,173
07 Feb 20244,153.004,155.004,073.954,083.404,083.402,124,267
06 Feb 20243,997.004,149.903,990.004,136.004,136.004,474,396
05 Feb 20243,983.004,022.003,962.103,973.303,973.301,691,523
02 Feb 20243,875.053,984.403,872.003,966.303,966.302,826,510
01 Feb 20243,820.003,904.903,805.053,854.153,854.152,363,107
31 Jan 20243,811.203,834.003,796.453,815.953,815.952,459,358
30 Jan 20243,807.453,847.803,787.003,800.553,800.551,411,621
29 Jan 20243,800.803,820.003,780.853,801.003,801.001,646,747
25 Jan 20243,839.903,861.003,778.703,810.303,810.302,205,154
24 Jan 20243,880.003,883.653,805.603,841.803,841.802,657,709
23 Jan 20243,900.003,933.903,842.753,858.253,858.252,618,854
19 Jan 20243,945.003,963.553,915.053,943.053,943.052,941,975
19 Jan 202418 Dividend
18 Jan 20243,898.003,908.803,862.003,902.603,884.602,239,110
17 Jan 20243,819.003,909.953,812.553,884.603,866.683,458,696
16 Jan 20243,899.003,899.003,855.553,861.303,843.491,432,672
15 Jan 20243,960.003,965.003,885.003,903.803,885.792,801,505
12 Jan 20243,848.003,905.253,821.603,882.803,864.896,813,450
11 Jan 20243,724.003,773.003,707.003,735.553,718.321,777,909
10 Jan 20243,690.003,729.253,688.003,713.053,695.921,292,227
09 Jan 20243,709.953,752.353,682.753,689.903,672.881,370,944
08 Jan 20243,737.903,739.753,672.403,678.303,661.331,067,805
05 Jan 20243,675.003,747.753,674.853,737.903,720.661,963,127
04 Jan 20243,701.753,719.003,651.003,666.803,649.893,598,144
03 Jan 20243,767.003,771.853,687.053,691.753,674.721,803,075
02 Jan 20243,811.103,811.103,767.253,783.203,765.751,344,068
01 Jan 20243,790.003,832.003,773.003,811.103,793.52825,907
29 Dec 20233,792.003,822.603,765.403,793.403,775.901,574,996
28 Dec 20233,824.003,838.003,792.103,799.903,782.371,682,889
27 Dec 20233,799.003,818.203,768.003,811.203,793.621,293,976
26 Dec 20233,819.853,834.003,790.153,795.553,778.041,285,231
22 Dec 20233,800.003,845.953,762.003,824.003,806.362,413,058
21 Dec 20233,756.253,806.703,743.353,787.503,770.031,517,562
20 Dec 20233,827.253,898.803,766.553,780.053,762.622,586,083
19 Dec 20233,845.003,855.103,790.003,816.203,798.602,004,435
18 Dec 20233,858.103,929.003,830.153,859.203,841.402,521,612
15 Dec 20233,666.703,895.953,666.703,861.003,843.198,531,230
14 Dec 20233,630.003,678.003,627.603,667.253,650.343,290,396
13 Dec 20233,643.553,650.003,563.003,593.553,576.983,850,968
12 Dec 20233,638.953,698.403,631.003,672.103,655.162,236,866
11 Dec 20233,622.903,653.003,615.003,642.903,626.101,102,503
08 Dec 20233,633.003,645.003,602.053,626.703,609.971,641,155
07 Dec 20233,605.003,630.553,591.703,614.903,598.231,967,653
06 Dec 20233,532.603,612.853,525.153,604.103,587.481,896,572
05 Dec 20233,538.003,538.003,502.803,531.603,515.311,377,656
04 Dec 20233,544.653,547.803,498.003,512.453,496.251,625,213
01 Dec 20233,500.003,516.953,490.053,511.653,495.451,172,141
30 Nov 20233,499.453,516.653,481.003,487.603,471.513,266,235
29 Nov 20233,481.003,518.003,475.803,513.753,497.541,441,634
28 Nov 20233,457.103,481.253,433.003,470.153,454.141,689,195
24 Nov 20233,494.253,504.553,453.003,457.103,441.151,989,733
23 Nov 20233,530.003,544.003,500.003,508.253,492.072,729,804
22 Nov 20233,500.003,532.653,481.103,530.153,513.871,798,051
21 Nov 20233,519.603,539.053,501.003,510.203,494.011,807,236
20 Nov 20233,491.253,533.903,491.253,519.603,503.371,475,621
17 Nov 20233,497.853,524.503,492.553,502.453,486.302,021,292
16 Nov 20233,430.053,529.353,414.203,497.853,481.723,951,984
15 Nov 20233,383.103,413.003,356.053,404.303,388.602,059,802
13 Nov 20233,356.003,356.003,327.003,331.553,316.181,030,990
10 Nov 20233,338.003,347.453,322.353,333.453,318.071,338,557
09 Nov 20233,390.103,391.503,342.053,347.453,332.012,112,352
08 Nov 20233,371.453,401.953,369.553,381.553,365.95992,899
07 Nov 20233,378.003,404.153,366.003,370.453,354.901,191,144
06 Nov 20233,375.003,392.303,359.003,380.253,364.661,099,852
03 Nov 20233,382.003,387.903,344.303,350.903,335.441,402,598
02 Nov 20233,343.203,375.953,343.203,360.103,344.601,245,384
01 Nov 20233,355.003,371.603,311.003,330.653,315.291,563,475
31 Oct 20233,399.003,399.003,350.053,368.753,353.21999,811
30 Oct 20233,350.003,382.853,333.753,378.553,362.97910,972
27 Oct 20233,350.003,362.003,337.003,350.953,335.491,108,851
26 Oct 20233,368.053,373.703,330.003,336.753,321.361,984,471
25 Oct 20233,390.503,425.003,377.203,390.103,374.461,518,537
23 Oct 20233,473.003,478.953,401.303,410.153,394.421,106,272
20 Oct 20233,450.403,499.503,444.053,494.553,478.431,481,211
19 Oct 20233,469.503,476.853,451.903,455.653,439.711,514,545
19 Oct 20239 Dividend
18 Oct 20233,511.003,522.703,484.003,487.253,462.211,408,245
17 Oct 20233,530.003,534.153,503.353,507.053,481.861,672,065
16 Oct 20233,566.003,574.653,519.103,524.053,498.741,671,104
13 Oct 20233,530.003,577.003,525.003,570.853,545.212,890,357
12 Oct 20233,575.003,588.653,538.103,542.553,517.114,241,281
11 Oct 20233,650.003,650.003,605.003,609.903,583.982,426,417
10 Oct 20233,640.053,648.003,601.353,628.903,602.841,848,148
09 Oct 20233,645.053,679.003,631.003,638.353,612.224,233,074
06 Oct 20233,591.003,634.953,575.053,621.403,595.392,075,691
05 Oct 20233,554.003,624.003,551.203,589.353,563.572,990,768
04 Oct 20233,486.303,548.003,477.303,537.753,512.341,788,138
03 Oct 20233,534.203,534.203,480.103,513.853,488.621,948,148
29 Sept 20233,537.203,568.453,505.553,528.603,503.262,243,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...