Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tata Consultancy Services Limited (TCS) Historical Prices

112 Followers
IN:TCS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20262,480.002,492.352,418.602,435.002,435.00-2.70%135,1920.53
Nov 03, 20262,520.002,531.952,480.202,502.602,502.60+0.30%252,3390.99
Nov 02, 20262,525.002,549.452,492.702,495.102,495.10-0.04%91,1390.36
Oct 30, 20262,484.702,527.652,484.702,496.002,496.00+0.62%195,0260.77
Oct 29, 20262,480.702,508.702,463.002,480.502,480.50+0.92%207,8640.82
Oct 28, 20262,450.152,460.202,408.152,458.002,458.00-1.68%193,0060.76
Oct 27, 20262,521.802,534.802,465.502,500.002,500.00-1.42%198,4480.78
Oct 26, 20262,517.952,549.002,492.502,536.002,536.00+0.32%169,1340.65
Oct 23, 20262,567.052,624.752,517.852,528.002,528.00+1.00%454,2311.76
Oct 22, 20262,526.402,533.052,480.002,503.002,503.00-0.95%399,5931.57
Oct 21, 20262,479.052,533.102,475.102,527.002,527.00+2.68%606,1212.46
Oct 20, 20262,461.002,496.552,432.002,461.002,461.00+0.00%00.00
Oct 19, 20262,468.952,496.552,432.002,461.002,461.00-0.08%341,5451.38
Oct 16, 20262,380.002,482.002,377.352,463.002,463.00+4.61%853,7163.64
Oct 15, 20262,354.102,386.702,336.102,354.452,354.45+2.28%985,9764.45
Oct 14, 20262,277.002,335.452,268.002,302.002,302.00+2.08%395,1901.76
Oct 13, 20262,154.602,267.002,154.502,267.002,255.00+6.59%973,9134.56
Oct 12, 20262,180.002,195.002,121.002,126.902,115.64-1.67%328,4731.54
Oct 09, 20262,088.852,204.002,088.002,163.002,151.55+4.23%776,5213.75
Oct 08, 20262,098.802,142.002,059.402,075.252,064.27-0.42%622,8012.90
Oct 07, 20262,094.302,105.452,076.152,084.002,072.97-0.67%67,5770.31
Oct 06, 20262,102.952,115.002,083.252,098.002,086.89-0.49%86,3120.38
Oct 05, 20262,112.002,140.802,065.002,108.352,097.19+1.40%475,6512.14
Oct 02, 20262,079.302,094.002,045.002,079.302,068.29+0.00%00.00
Oct 01, 20262,050.002,094.002,045.002,079.302,068.29+1.43%206,2510.92
Sep 30, 20262,070.752,100.002,050.002,050.002,039.15+0.69%245,9131.10
Sep 29, 20262,060.052,084.002,036.002,036.002,025.22-1.72%186,5270.82
Sep 28, 20262,088.102,099.002,051.202,071.702,060.73-0.59%162,4460.70
Sep 25, 20262,059.952,090.502,040.002,083.952,072.92+0.33%126,2510.54
Sep 24, 20262,081.652,096.902,067.702,077.002,066.01-0.43%108,0370.46
Sep 23, 20262,100.002,103.952,078.002,085.902,074.86-0.95%170,6890.73
Sep 22, 20262,130.202,138.052,098.002,106.002,094.85-1.13%241,1301.02
Sep 21, 20262,094.402,145.252,075.052,130.102,118.82+1.39%226,7760.94
Sep 18, 20262,179.502,179.502,101.002,101.002,089.88-4.33%340,2141.40
Sep 17, 20262,174.902,262.002,163.002,196.002,184.38+0.21%213,5040.87
Sep 16, 20262,274.452,274.452,172.302,191.502,179.90-2.60%144,5070.57
Sep 15, 20262,271.002,322.502,250.002,250.002,238.09+2.18%458,4091.83
Sep 14, 20262,202.002,232.002,180.002,202.002,190.34+0.00%00.00
Sep 11, 20262,180.002,232.002,180.002,202.002,190.34-0.65%150,7110.60
Sep 10, 20262,198.952,232.002,190.002,216.502,204.77+0.34%156,9090.62
Sep 09, 20262,241.052,241.052,194.002,209.002,197.31-2.26%194,9160.78
Sep 08, 20262,271.352,275.002,244.502,260.002,248.04-0.50%300,7451.20
Sep 07, 20262,300.002,300.352,260.302,271.402,259.38-1.28%126,6230.51
Sep 04, 20262,323.202,363.802,300.902,300.902,288.72-0.48%127,5900.51
Sep 03, 20262,349.002,352.452,312.002,312.002,299.76-1.41%161,4320.63
Sep 02, 20262,353.952,362.902,302.702,345.002,332.59-0.89%86,5440.34
Sep 01, 20262,354.902,371.002,325.302,366.002,353.48+0.08%136,5280.52
Aug 31, 20262,343.902,364.002,306.652,364.002,351.49+0.85%169,5920.61
Aug 28, 20262,265.152,348.202,265.152,344.002,331.59+4.09%396,9251.41
Aug 27, 20262,267.552,283.902,243.752,252.002,240.08-0.84%198,4380.71