Canada markets open in 11 minutes

Tata Consultancy Services Limited (TCS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,839.35-24.40 (-0.63%)
At close: 03:54PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,881.653,893.303,798.053,839.353,839.35149,072
May 02, 20243,800.003,870.203,782.503,863.753,863.7576,798
Apr 30, 20243,870.603,880.003,810.003,822.603,822.6098,711
Apr 29, 20243,825.603,877.703,820.003,870.603,870.6022,303
Apr 26, 20243,859.653,875.853,801.253,812.853,812.85114,191
Apr 25, 20243,814.203,872.003,807.803,851.853,851.8586,420
Apr 24, 20243,890.003,896.003,824.153,831.253,831.2538,530
Apr 23, 20243,880.003,894.903,861.403,874.203,874.2061,696
Apr 22, 20243,828.603,879.353,815.503,865.453,865.4551,988
Apr 19, 20243,840.603,851.803,801.003,827.453,827.45223,097
Apr 18, 20243,889.753,936.003,851.003,863.503,863.5065,782
Apr 16, 20243,909.003,928.103,863.653,872.303,872.30163,353
Apr 15, 20243,995.004,063.003,920.003,941.653,941.65104,649
Apr 12, 20243,982.504,013.253,948.004,000.304,000.30179,585
Apr 10, 20243,950.053,989.303,916.603,982.553,982.55109,590
Apr 09, 20243,980.004,015.053,925.103,947.153,947.1581,107
Apr 08, 20243,980.004,030.003,960.103,972.703,972.7090,377
Apr 05, 20243,980.004,001.903,959.503,979.553,979.5593,066
Apr 04, 20243,970.054,027.303,936.004,003.054,003.0542,264
Apr 03, 20243,859.553,981.203,855.703,947.253,947.2562,264
Apr 02, 20243,889.953,905.503,875.003,882.603,882.6044,046
Apr 01, 20243,900.003,932.003,886.603,915.253,915.2558,865
Mar 28, 20243,856.453,914.653,840.503,883.553,883.5580,498
Mar 27, 20243,896.953,896.953,828.553,837.503,837.5071,441
Mar 26, 20243,897.553,946.003,872.003,877.103,877.10203,863
Mar 22, 20243,899.003,938.403,856.003,913.103,913.10275,926
Mar 21, 20243,985.404,008.453,948.853,974.053,974.0564,927
Mar 20, 20243,986.004,018.003,960.503,970.453,970.45136,936
Mar 19, 20244,055.654,055.703,965.903,977.553,977.5525,582,190
Mar 18, 20244,217.504,254.454,116.704,144.754,144.7539,490
Mar 15, 20244,202.854,238.804,177.004,217.504,217.50106,409
Mar 14, 20244,143.054,213.704,086.804,207.154,207.1550,198
Mar 13, 20244,200.054,241.054,132.804,148.404,148.4046,250
Mar 12, 20244,117.304,229.304,117.304,191.354,191.3599,915
Mar 11, 20244,080.354,153.054,080.354,121.504,121.50105,726
Mar 07, 20244,060.104,124.004,039.004,110.104,110.10227,716
Mar 06, 20244,016.154,071.953,959.354,065.304,065.3070,501
Mar 05, 20244,060.004,062.003,980.504,011.354,011.35120,472
Mar 04, 20244,095.454,114.104,075.454,081.604,081.60108,134
Mar 01, 20244,095.404,139.904,087.854,096.304,096.30120,954
Feb 29, 20244,100.004,138.004,068.804,092.154,092.1530,529
Feb 28, 20244,103.004,154.254,091.304,116.404,116.4033,404
Feb 27, 20243,999.804,124.653,997.054,102.804,102.80334,830
Feb 26, 20244,039.004,050.853,983.304,000.404,000.4019,901
Feb 23, 20244,121.054,128.954,045.504,051.954,051.95171,593
Feb 22, 20243,968.354,093.803,968.354,086.454,086.4531,762
Feb 21, 20244,018.854,063.003,980.003,989.303,989.3024,380
Feb 20, 20244,089.904,098.854,011.104,029.954,029.9530,284
Feb 19, 20244,119.154,121.654,055.104,101.604,101.6056,840
Feb 16, 20244,112.054,147.004,100.904,129.204,129.20132,816
Feb 15, 20244,122.304,145.004,081.704,102.004,102.0039,303
Feb 14, 20244,102.054,114.504,049.554,101.004,101.0015,211
Feb 13, 20244,120.054,169.354,082.404,149.154,149.1521,924
Feb 12, 20244,130.904,159.354,106.104,119.054,119.0557,361
Feb 09, 20244,130.004,184.554,098.404,134.254,134.25202,275
Feb 08, 20244,090.004,157.604,085.754,135.554,135.5539,399
Feb 07, 20244,140.154,156.054,072.854,083.204,083.20271,054
Feb 06, 20244,000.004,149.753,987.104,133.454,133.45107,328
Feb 05, 20243,973.604,020.003,960.453,972.753,972.75126,912
Feb 02, 20243,860.003,982.053,860.003,966.353,966.35178,429
Feb 01, 20243,816.203,904.703,805.003,851.453,851.45780,437
Jan 31, 20243,804.153,834.903,797.003,814.753,814.7532,384
Jan 30, 20243,801.503,845.753,786.003,799.103,799.10272,018
Jan 29, 20243,807.853,820.503,782.003,801.353,801.35251,247
Jan 25, 20243,836.803,855.003,780.003,808.203,808.201,089,054
Jan 24, 20243,862.203,881.403,805.003,848.003,848.00408,405
Jan 23, 20243,900.003,933.003,844.253,861.903,861.9051,991
Jan 19, 20243,930.003,963.003,917.403,942.253,942.25562,002
Jan 19, 202427 Dividend
Jan 18, 2024------
Jan 17, 20243,835.853,910.003,818.103,884.153,884.1541,328
Jan 16, 20243,902.253,902.253,855.253,861.003,861.0025,447
Jan 15, 20243,952.453,965.003,885.003,902.403,902.4089,116
Jan 12, 20243,843.953,905.753,820.603,881.703,881.701,168,288
Jan 11, 20243,723.003,772.003,708.003,736.203,736.20205,186
Jan 10, 20243,690.153,730.003,688.003,713.703,713.7099,268
Jan 09, 20243,718.853,752.103,683.153,690.153,690.1587,204
Jan 08, 20243,737.753,738.153,671.053,677.703,677.7026,313
Jan 05, 20243,671.203,746.903,671.203,737.753,737.75226,503
Jan 04, 20243,700.003,719.153,651.553,667.003,667.00113,458
Jan 03, 20243,770.003,770.003,688.203,691.553,691.55101,894
Jan 02, 20243,814.403,814.403,766.453,783.253,783.2528,298
Jan 01, 20243,792.003,831.903,772.803,810.603,810.6068,853
Dec 29, 20233,797.853,822.953,766.053,794.953,794.95105,711
Dec 28, 20233,822.103,838.253,793.753,801.053,801.0529,256
Dec 27, 20233,795.553,818.003,768.103,810.803,810.8028,290
Dec 26, 20233,780.103,833.853,780.103,794.603,794.6070,216
Dec 22, 20233,796.303,845.953,762.703,825.303,825.30127,163
Dec 21, 20233,734.403,805.003,734.403,789.453,789.4590,556
Dec 20, 20233,821.603,898.853,768.003,780.353,780.3560,720
Dec 19, 20233,841.403,852.003,791.003,812.103,812.1054,142
Dec 18, 20233,860.003,928.953,831.203,858.003,858.0073,334
Dec 15, 20233,660.203,894.053,660.203,860.053,860.05272,428
Dec 14, 20233,620.253,676.353,620.253,666.603,666.60246,373
Dec 13, 20233,641.003,650.003,563.053,593.753,593.75115,769
Dec 12, 20233,640.003,699.003,632.203,672.053,672.0577,392
Dec 11, 20233,626.403,652.703,623.003,642.203,642.2022,168
Dec 08, 20233,620.153,644.003,601.153,626.403,626.40274,344
Dec 07, 20233,616.953,631.003,592.353,616.703,616.7037,043
Dec 06, 20233,530.453,612.403,526.903,603.353,603.3548,863
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...