Canada markets closed

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,821.35-30.85 (-0.80%)
At close: 03:29PM IST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243,855.153,876.803,802.553,821.353,821.352,039,178
Apr 25, 20243,811.203,873.653,811.003,852.203,852.202,856,271
Apr 24, 20243,890.003,898.003,824.453,831.053,831.051,317,312
Apr 23, 20243,877.053,895.003,860.603,874.703,874.701,807,586
Apr 22, 20243,837.003,878.003,812.003,864.603,864.601,728,883
Apr 19, 20243,838.003,852.553,800.903,826.203,826.202,957,749
Apr 18, 20243,876.803,936.003,850.003,862.003,862.003,476,284
Apr 16, 20243,902.003,928.703,862.853,872.803,872.803,051,420
Apr 15, 20244,001.404,064.203,919.053,941.203,941.204,200,329
Apr 12, 20243,971.004,013.353,945.504,001.404,001.404,354,821
Apr 10, 20243,956.403,990.203,918.003,984.653,984.652,101,965
Apr 09, 20243,984.004,015.853,925.053,946.553,946.551,876,992
Apr 08, 20243,983.004,032.653,960.003,972.553,972.552,302,538
Apr 05, 20243,978.004,002.003,960.503,979.253,979.251,636,819
Apr 04, 20243,975.904,028.653,935.254,003.304,003.303,394,637
Apr 03, 20243,851.003,981.003,851.003,947.303,947.303,973,090
Apr 02, 20243,890.003,909.853,873.003,883.803,883.802,142,666
Apr 01, 20243,897.703,933.303,888.053,916.753,916.751,569,676
Mar 28, 20243,850.103,915.003,840.503,876.303,876.304,311,783
Mar 27, 20243,888.503,895.003,829.403,840.903,840.901,968,575
Mar 26, 20243,875.003,946.703,871.453,877.503,877.503,440,925
Mar 22, 20243,897.003,938.003,855.003,910.903,910.905,852,485
Mar 21, 20243,990.054,008.403,948.003,972.953,972.953,829,582
Mar 20, 20243,986.004,018.003,960.203,970.903,970.901,817,913
Mar 19, 20244,051.254,058.003,966.603,977.303,977.308,931,209
Mar 18, 20244,215.254,254.754,117.854,152.504,152.501,526,904
Mar 15, 20244,192.604,239.004,177.004,219.254,219.253,373,143
Mar 14, 20244,153.454,225.004,086.004,207.604,207.602,919,608
Mar 13, 20244,205.004,241.004,131.904,149.004,149.002,837,260
Mar 12, 20244,122.354,229.954,121.054,192.254,192.254,039,801
Mar 11, 20244,089.004,153.004,089.004,122.354,122.352,304,068
Mar 07, 20244,065.004,124.004,037.704,108.604,108.602,688,905
Mar 06, 20243,994.054,072.003,958.454,064.304,064.301,744,204
Mar 05, 20244,062.004,064.003,980.004,012.104,012.102,070,859
Mar 04, 20244,105.004,117.904,075.904,080.704,080.701,749,271
Mar 01, 20244,107.204,140.004,086.804,094.354,094.352,043,265
Feb 29, 20244,099.004,138.104,064.554,095.104,095.103,772,719
Feb 28, 20244,095.604,154.904,089.004,118.954,118.951,939,225
Feb 27, 20243,999.004,124.003,999.004,104.404,104.402,960,475
Feb 26, 20244,036.004,050.003,982.754,001.054,001.051,379,284
Feb 23, 20244,130.004,130.004,046.404,052.104,052.102,538,072
Feb 22, 20243,971.004,094.953,971.004,087.104,087.102,982,052
Feb 21, 20244,013.004,063.353,980.603,991.503,991.501,885,939
Feb 20, 20244,082.104,098.004,010.004,030.654,030.651,193,648
Feb 19, 20244,123.054,128.304,055.004,103.804,103.80772,291
Feb 16, 20244,113.254,147.954,100.104,128.304,128.301,307,556
Feb 15, 20244,128.004,146.304,083.004,103.204,103.201,091,582
Feb 14, 20244,107.004,114.904,049.504,100.104,100.101,391,283
Feb 13, 20244,125.454,170.004,081.504,149.504,149.501,257,415
Feb 12, 20244,130.004,159.604,105.554,120.704,120.701,013,716
Feb 09, 20244,136.554,184.754,100.004,133.704,133.702,100,596
Feb 08, 20244,090.004,158.004,086.054,134.104,134.102,345,173
Feb 07, 20244,153.004,155.004,073.954,083.404,083.402,124,267
Feb 06, 20243,997.004,149.903,990.004,136.004,136.004,474,396
Feb 05, 20243,983.004,022.003,962.103,973.303,973.301,691,523
Feb 02, 20243,875.053,984.403,872.003,966.303,966.302,826,510
Feb 01, 20243,820.003,904.903,805.053,854.153,854.152,363,107
Jan 31, 20243,811.203,834.003,796.453,815.953,815.952,459,358
Jan 30, 20243,807.453,847.803,787.003,800.553,800.551,411,621
Jan 29, 20243,800.803,820.003,780.853,801.003,801.001,646,747
Jan 25, 20243,839.903,861.003,778.703,810.303,810.302,205,154
Jan 24, 20243,880.003,883.653,805.603,841.803,841.802,657,709
Jan 23, 20243,900.003,933.903,842.753,858.253,858.252,618,854
Jan 19, 20243,945.003,963.553,915.053,943.053,943.052,941,975
Jan 19, 202418 Dividend
Jan 18, 20243,898.003,908.803,862.003,902.603,884.602,239,110
Jan 17, 20243,819.003,909.953,812.553,884.603,866.683,458,696
Jan 16, 20243,899.003,899.003,855.553,861.303,843.491,432,672
Jan 15, 20243,960.003,965.003,885.003,903.803,885.792,801,505
Jan 12, 20243,848.003,905.253,821.603,882.803,864.896,813,450
Jan 11, 20243,724.003,773.003,707.003,735.553,718.321,777,909
Jan 10, 20243,690.003,729.253,688.003,713.053,695.921,292,227
Jan 09, 20243,709.953,752.353,682.753,689.903,672.881,370,944
Jan 08, 20243,737.903,739.753,672.403,678.303,661.331,067,805
Jan 05, 20243,675.003,747.753,674.853,737.903,720.661,963,127
Jan 04, 20243,701.753,719.003,651.003,666.803,649.893,598,144
Jan 03, 20243,767.003,771.853,687.053,691.753,674.721,803,075
Jan 02, 20243,811.103,811.103,767.253,783.203,765.751,344,068
Jan 01, 20243,790.003,832.003,773.003,811.103,793.52825,907
Dec 29, 20233,792.003,822.603,765.403,793.403,775.901,574,996
Dec 28, 20233,824.003,838.003,792.103,799.903,782.371,682,889
Dec 27, 20233,799.003,818.203,768.003,811.203,793.621,293,976
Dec 26, 20233,819.853,834.003,790.153,795.553,778.041,285,231
Dec 22, 20233,800.003,845.953,762.003,824.003,806.362,413,058
Dec 21, 20233,756.253,806.703,743.353,787.503,770.031,517,562
Dec 20, 20233,827.253,898.803,766.553,780.053,762.622,586,083
Dec 19, 20233,845.003,855.103,790.003,816.203,798.602,004,435
Dec 18, 20233,858.103,929.003,830.153,859.203,841.402,521,612
Dec 15, 20233,666.703,895.953,666.703,861.003,843.198,531,230
Dec 14, 20233,630.003,678.003,627.603,667.253,650.343,290,396
Dec 13, 20233,643.553,650.003,563.003,593.553,576.983,850,968
Dec 12, 20233,638.953,698.403,631.003,672.103,655.162,236,866
Dec 11, 20233,622.903,653.003,615.003,642.903,626.101,102,503
Dec 08, 20233,633.003,645.003,602.053,626.703,609.971,641,155
Dec 07, 20233,605.003,630.553,591.703,614.903,598.231,967,653
Dec 06, 20233,532.603,612.853,525.153,604.103,587.481,896,572
Dec 05, 20233,538.003,538.003,502.803,531.603,515.311,377,656
Dec 04, 20233,544.653,547.803,498.003,512.453,496.251,625,213
Dec 01, 20233,500.003,516.953,490.053,511.653,495.451,172,141
Nov 30, 20233,499.453,516.653,481.003,487.603,471.513,266,235
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...