Tata Consultancy Services Limited (TCS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3,848.95 | 3,877.10 | 3,797.30 | 3,808.95 | 3,808.95 | 345,408 |
| 20 June 2024 | 3,801.00 | 3,809.35 | 3,780.10 | 3,786.60 | 3,786.60 | 29,584 |
| 19 June 2024 | 3,821.50 | 3,832.55 | 3,794.00 | 3,801.10 | 3,801.10 | 29,711 |
| 18 June 2024 | 3,822.15 | 3,842.00 | 3,797.35 | 3,814.75 | 3,814.75 | 40,767 |
| 14 June 2024 | 3,885.30 | 3,887.00 | 3,826.45 | 3,831.95 | 3,831.95 | 66,905 |
| 13 June 2024 | 3,859.25 | 3,889.95 | 3,853.75 | 3,877.50 | 3,877.50 | 79,595 |
| 12 June 2024 | 3,879.65 | 3,893.30 | 3,827.20 | 3,832.40 | 3,832.40 | 23,859 |
| 11 June 2024 | 3,861.95 | 3,878.00 | 3,842.00 | 3,852.05 | 3,852.05 | 27,087 |
| 10 June 2024 | 3,904.95 | 3,904.95 | 3,842.00 | 3,856.30 | 3,856.30 | 36,808 |
| 07 June 2024 | 3,835.00 | 3,915.00 | 3,835.00 | 3,892.90 | 3,892.90 | 429,643 |
| 06 June 2024 | 3,776.00 | 3,839.00 | 3,742.00 | 3,830.70 | 3,830.70 | 101,962 |
| 05 June 2024 | 3,715.00 | 3,783.60 | 3,700.00 | 3,746.60 | 3,746.60 | 104,806 |
| 04 June 2024 | 3,719.95 | 3,743.85 | 3,593.30 | 3,715.80 | 3,715.80 | 200,551 |
| 03 June 2024 | 3,774.90 | 3,774.90 | 3,696.10 | 3,707.35 | 3,707.35 | 51,497 |
| 31 May 2024 | 3,749.50 | 3,749.50 | 3,655.00 | 3,669.50 | 3,669.50 | 350,824 |
| 30 May 2024 | 3,781.00 | 3,794.70 | 3,717.00 | 3,735.80 | 3,735.80 | 169,744 |
| 29 May 2024 | 3,842.00 | 3,844.25 | 3,800.55 | 3,805.45 | 3,805.45 | 93,331 |
| 28 May 2024 | 3,883.95 | 3,883.95 | 3,831.55 | 3,840.00 | 3,840.00 | 27,095 |
| 27 May 2024 | 3,852.65 | 3,907.00 | 3,840.00 | 3,846.55 | 3,846.55 | 99,435 |
| 24 May 2024 | 3,870.15 | 3,885.00 | 3,842.45 | 3,850.75 | 3,850.75 | 163,855 |
| 23 May 2024 | 3,835.80 | 3,904.75 | 3,827.70 | 3,895.10 | 3,895.10 | 39,379 |
| 22 May 2024 | 3,840.00 | 3,841.45 | 3,816.00 | 3,831.35 | 3,831.35 | 88,374 |
| 21 May 2024 | 3,844.95 | 3,844.95 | 3,810.10 | 3,821.65 | 3,821.65 | 90,317 |
| 17 May 2024 | 3,915.05 | 3,920.00 | 3,829.70 | 3,833.95 | 3,833.95 | 223,617 |
| 16 May 2024 | 3,888.75 | 3,910.00 | 3,844.50 | 3,900.30 | 3,900.30 | 33,443 |
| 16 May 2024 | 28 Dividend | |||||
| 15 May 2024 | 3,901.95 | 3,930.20 | 3,875.05 | 3,880.35 | 3,852.35 | 71,057 |
| 14 May 2024 | 3,926.15 | 3,945.20 | 3,893.80 | 3,901.95 | 3,873.79 | 19,294 |
| 13 May 2024 | 3,888.00 | 3,955.00 | 3,869.65 | 3,946.80 | 3,918.32 | 68,499 |
| 10 May 2024 | 3,965.00 | 3,973.80 | 3,884.65 | 3,895.85 | 3,867.74 | 119,844 |
| 09 May 2024 | 3,959.35 | 3,970.00 | 3,911.05 | 3,960.05 | 3,931.47 | 24,876 |
| 08 May 2024 | 3,951.55 | 3,984.00 | 3,940.05 | 3,972.70 | 3,944.03 | 25,099 |
| 07 May 2024 | 3,925.85 | 3,988.30 | 3,912.70 | 3,978.25 | 3,949.54 | 68,881 |
| 06 May 2024 | 3,859.95 | 3,939.10 | 3,855.00 | 3,920.70 | 3,892.41 | 53,334 |
| 03 May 2024 | 3,881.65 | 3,893.30 | 3,798.05 | 3,839.35 | 3,811.65 | 149,072 |
| 02 May 2024 | 3,800.00 | 3,870.20 | 3,782.50 | 3,863.75 | 3,835.87 | 76,798 |
| 30 Apr 2024 | 3,870.60 | 3,880.00 | 3,810.00 | 3,822.60 | 3,795.02 | 98,711 |
| 29 Apr 2024 | 3,825.60 | 3,877.70 | 3,820.00 | 3,870.60 | 3,842.67 | 22,303 |
| 26 Apr 2024 | 3,859.65 | 3,875.85 | 3,801.25 | 3,812.85 | 3,785.34 | 114,191 |
| 25 Apr 2024 | 3,814.20 | 3,872.00 | 3,807.80 | 3,851.85 | 3,824.06 | 86,420 |
| 24 Apr 2024 | 3,890.00 | 3,896.00 | 3,824.15 | 3,831.25 | 3,803.60 | 38,530 |
| 23 Apr 2024 | 3,880.00 | 3,894.90 | 3,861.40 | 3,874.20 | 3,846.24 | 61,696 |
| 22 Apr 2024 | 3,828.60 | 3,879.35 | 3,815.50 | 3,865.45 | 3,837.56 | 51,988 |
| 19 Apr 2024 | 3,840.60 | 3,851.80 | 3,801.00 | 3,827.45 | 3,799.83 | 223,097 |
| 18 Apr 2024 | 3,889.75 | 3,936.00 | 3,851.00 | 3,863.50 | 3,835.62 | 65,782 |
| 16 Apr 2024 | 3,909.00 | 3,928.10 | 3,863.65 | 3,872.30 | 3,844.36 | 163,353 |
| 15 Apr 2024 | 3,995.00 | 4,063.00 | 3,920.00 | 3,941.65 | 3,913.21 | 104,649 |
| 12 Apr 2024 | 3,982.50 | 4,013.25 | 3,948.00 | 4,000.30 | 3,971.43 | 179,585 |
| 10 Apr 2024 | 3,950.05 | 3,989.30 | 3,916.60 | 3,982.55 | 3,953.81 | 109,590 |
| 09 Apr 2024 | 3,980.00 | 4,015.05 | 3,925.10 | 3,947.15 | 3,918.67 | 81,107 |
| 08 Apr 2024 | 3,980.00 | 4,030.00 | 3,960.10 | 3,972.70 | 3,944.03 | 90,377 |
| 05 Apr 2024 | 3,980.00 | 4,001.90 | 3,959.50 | 3,979.55 | 3,950.83 | 93,066 |
| 04 Apr 2024 | 3,970.05 | 4,027.30 | 3,936.00 | 4,003.05 | 3,974.16 | 42,264 |
| 03 Apr 2024 | 3,859.55 | 3,981.20 | 3,855.70 | 3,947.25 | 3,918.77 | 62,264 |
| 02 Apr 2024 | 3,889.95 | 3,905.50 | 3,875.00 | 3,882.60 | 3,854.58 | 44,046 |
| 01 Apr 2024 | 3,900.00 | 3,932.00 | 3,886.60 | 3,915.25 | 3,887.00 | 58,865 |
| 28 Mar 2024 | 3,856.45 | 3,914.65 | 3,840.50 | 3,883.55 | 3,855.53 | 80,498 |
| 27 Mar 2024 | 3,896.95 | 3,896.95 | 3,828.55 | 3,837.50 | 3,809.81 | 71,441 |
| 26 Mar 2024 | 3,897.55 | 3,946.00 | 3,872.00 | 3,877.10 | 3,849.12 | 203,863 |
| 22 Mar 2024 | 3,899.00 | 3,938.40 | 3,856.00 | 3,913.10 | 3,884.86 | 275,926 |
| 21 Mar 2024 | 3,985.40 | 4,008.45 | 3,948.85 | 3,974.05 | 3,945.37 | 64,927 |
| 20 Mar 2024 | 3,986.00 | 4,018.00 | 3,960.50 | 3,970.45 | 3,941.80 | 136,936 |
| 19 Mar 2024 | 4,055.65 | 4,055.70 | 3,965.90 | 3,977.55 | 3,948.85 | 25,582,190 |
| 18 Mar 2024 | 4,217.50 | 4,254.45 | 4,116.70 | 4,144.75 | 4,114.84 | 39,490 |
| 15 Mar 2024 | 4,202.85 | 4,238.80 | 4,177.00 | 4,217.50 | 4,187.07 | 106,409 |
| 14 Mar 2024 | 4,143.05 | 4,213.70 | 4,086.80 | 4,207.15 | 4,176.79 | 50,198 |
| 13 Mar 2024 | 4,200.05 | 4,241.05 | 4,132.80 | 4,148.40 | 4,118.47 | 46,250 |
| 12 Mar 2024 | 4,117.30 | 4,229.30 | 4,117.30 | 4,191.35 | 4,161.11 | 99,915 |
| 11 Mar 2024 | 4,080.35 | 4,153.05 | 4,080.35 | 4,121.50 | 4,091.76 | 105,726 |
| 07 Mar 2024 | 4,060.10 | 4,124.00 | 4,039.00 | 4,110.10 | 4,080.44 | 227,716 |
| 06 Mar 2024 | 4,016.15 | 4,071.95 | 3,959.35 | 4,065.30 | 4,035.97 | 70,501 |
| 05 Mar 2024 | 4,060.00 | 4,062.00 | 3,980.50 | 4,011.35 | 3,982.40 | 120,472 |
| 04 Mar 2024 | 4,095.45 | 4,114.10 | 4,075.45 | 4,081.60 | 4,052.15 | 108,134 |
| 01 Mar 2024 | 4,095.40 | 4,139.90 | 4,087.85 | 4,096.30 | 4,066.74 | 120,954 |
| 29 Feb 2024 | 4,100.00 | 4,138.00 | 4,068.80 | 4,092.15 | 4,062.62 | 30,529 |
| 28 Feb 2024 | 4,103.00 | 4,154.25 | 4,091.30 | 4,116.40 | 4,086.70 | 33,404 |
| 27 Feb 2024 | 3,999.80 | 4,124.65 | 3,997.05 | 4,102.80 | 4,073.19 | 334,830 |
| 26 Feb 2024 | 4,039.00 | 4,050.85 | 3,983.30 | 4,000.40 | 3,971.53 | 19,901 |
| 23 Feb 2024 | 4,121.05 | 4,128.95 | 4,045.50 | 4,051.95 | 4,022.71 | 171,593 |
| 22 Feb 2024 | 3,968.35 | 4,093.80 | 3,968.35 | 4,086.45 | 4,056.96 | 31,762 |
| 21 Feb 2024 | 4,018.85 | 4,063.00 | 3,980.00 | 3,989.30 | 3,960.51 | 24,380 |
| 20 Feb 2024 | 4,089.90 | 4,098.85 | 4,011.10 | 4,029.95 | 4,000.87 | 30,284 |
| 19 Feb 2024 | 4,119.15 | 4,121.65 | 4,055.10 | 4,101.60 | 4,072.00 | 56,840 |
| 16 Feb 2024 | 4,112.05 | 4,147.00 | 4,100.90 | 4,129.20 | 4,099.40 | 132,816 |
| 15 Feb 2024 | 4,122.30 | 4,145.00 | 4,081.70 | 4,102.00 | 4,072.40 | 39,303 |
| 14 Feb 2024 | 4,102.05 | 4,114.50 | 4,049.55 | 4,101.00 | 4,071.41 | 15,211 |
| 13 Feb 2024 | 4,120.05 | 4,169.35 | 4,082.40 | 4,149.15 | 4,119.21 | 21,924 |
| 12 Feb 2024 | 4,130.90 | 4,159.35 | 4,106.10 | 4,119.05 | 4,089.33 | 57,361 |
| 09 Feb 2024 | 4,130.00 | 4,184.55 | 4,098.40 | 4,134.25 | 4,104.42 | 202,275 |
| 08 Feb 2024 | 4,090.00 | 4,157.60 | 4,085.75 | 4,135.55 | 4,105.71 | 39,399 |
| 07 Feb 2024 | 4,140.15 | 4,156.05 | 4,072.85 | 4,083.20 | 4,053.74 | 271,054 |
| 06 Feb 2024 | 4,000.00 | 4,149.75 | 3,987.10 | 4,133.45 | 4,103.62 | 107,328 |
| 05 Feb 2024 | 3,973.60 | 4,020.00 | 3,960.45 | 3,972.75 | 3,944.08 | 126,912 |
| 02 Feb 2024 | 3,860.00 | 3,982.05 | 3,860.00 | 3,966.35 | 3,937.73 | 178,429 |
| 01 Feb 2024 | 3,816.20 | 3,904.70 | 3,805.00 | 3,851.45 | 3,823.66 | 780,437 |
| 31 Jan 2024 | 3,804.15 | 3,834.90 | 3,797.00 | 3,814.75 | 3,787.22 | 32,384 |
| 30 Jan 2024 | 3,801.50 | 3,845.75 | 3,786.00 | 3,799.10 | 3,771.69 | 272,018 |
| 29 Jan 2024 | 3,807.85 | 3,820.50 | 3,782.00 | 3,801.35 | 3,773.92 | 251,247 |
| 25 Jan 2024 | 3,836.80 | 3,855.00 | 3,780.00 | 3,808.20 | 3,780.72 | 1,089,054 |
| 24 Jan 2024 | 3,862.20 | 3,881.40 | 3,805.00 | 3,848.00 | 3,820.23 | 408,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.