NSE - Delayed Quote INR

Tata Consultancy Services Limited (TCS.NS)

Compare
3,934.85
+24.70
+(0.63%)
At close: February 14 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 14, 20253,925.003,948.003,900.003,934.853,934.851,681,975
Feb 13, 20253,968.003,984.453,902.253,910.153,910.152,277,310
Feb 12, 20253,971.104,021.753,940.153,950.153,950.151,678,002
Feb 11, 20254,018.404,040.003,955.003,963.553,963.551,810,908
Feb 10, 20254,040.004,052.004,014.354,036.954,036.951,339,511
Feb 7, 20254,090.004,090.004,008.004,029.404,029.401,548,940
Feb 6, 20254,105.404,139.504,051.554,082.754,082.752,284,536
Feb 5, 20254,150.004,150.004,076.004,091.104,091.101,693,912
Feb 4, 20254,083.704,118.854,066.054,107.054,107.052,547,132
Feb 3, 20254,030.904,077.003,998.704,068.654,068.651,265,713
Feb 1, 20254,113.004,135.904,056.004,073.154,073.15437,172
Jan 31, 20254,110.004,128.454,085.254,112.404,112.401,492,943
Jan 30, 20254,099.904,129.904,058.504,100.054,100.051,531,251
Jan 29, 20254,054.004,107.854,054.004,099.804,099.801,217,089
Jan 28, 20254,070.804,102.004,028.304,040.304,040.302,468,272
Jan 27, 20254,102.004,156.354,041.054,065.154,065.151,551,782
Jan 24, 20254,104.004,178.004,104.004,152.354,152.351,910,099
Jan 23, 20254,168.004,191.354,140.054,145.454,145.451,822,998
Jan 22, 20254,050.004,163.154,044.204,156.604,156.602,409,223
Jan 21, 20254,095.304,111.004,030.004,035.854,035.851,971,591
Jan 20, 20254,145.804,145.804,068.104,077.804,077.801,287,799
Jan 17, 2025 66.00 Dividend
Jan 17, 20254,159.904,160.604,100.054,124.304,124.301,761,466
Jan 16, 20254,260.004,294.004,191.854,206.304,140.302,637,705
Jan 15, 20254,218.004,256.454,207.454,249.604,182.921,653,474
Jan 14, 20254,302.004,313.904,219.054,233.054,166.633,441,709
Jan 13, 20254,245.004,322.954,227.404,291.104,223.774,003,771
Jan 10, 20254,200.004,297.004,170.004,265.654,198.727,894,300
Jan 9, 20254,101.004,137.754,025.304,038.853,975.482,392,472
Jan 8, 20254,034.904,126.004,017.754,108.404,043.942,181,277
Jan 7, 20254,114.954,140.354,011.554,028.303,965.092,669,054
Jan 6, 20254,105.504,149.654,066.404,095.004,030.752,085,593
Jan 3, 20254,179.954,179.954,092.304,099.904,035.571,791,953
Jan 2, 20254,120.004,183.004,096.954,175.754,110.231,720,835
Jan 1, 20254,094.404,134.004,085.454,112.454,047.92763,161
Dec 31, 20244,135.004,139.954,032.054,094.804,030.551,555,429
Dec 30, 20244,151.004,199.304,112.004,158.804,093.551,527,169
Dec 27, 20244,163.004,180.954,147.254,164.854,099.50858,100
Dec 26, 20244,179.504,199.954,143.154,169.104,103.681,208,464
Dec 24, 20244,158.304,218.004,158.304,179.504,113.921,181,886
Dec 23, 20244,200.054,217.004,114.904,158.304,093.052,195,338
Dec 20, 20244,329.004,382.004,152.504,170.304,104.864,116,989
Dec 19, 20244,282.004,364.004,262.004,271.904,204.873,015,763
Dec 18, 20244,311.704,362.004,289.604,347.854,279.631,575,404
Dec 17, 20244,410.004,432.954,318.004,328.504,260.583,225,027
Dec 16, 20244,459.004,475.004,397.004,415.204,345.921,646,224
Dec 13, 20244,434.954,494.904,394.404,473.904,403.701,967,048
Dec 12, 20244,430.054,485.004,426.004,454.954,385.051,914,642
Dec 11, 20244,431.854,448.654,407.004,427.454,357.981,635,256
Dec 10, 20244,426.154,493.804,412.104,432.554,363.002,087,828
Dec 9, 20244,430.454,469.404,415.554,452.154,382.292,066,639
Dec 6, 20244,453.004,465.004,412.754,445.504,375.751,842,087
Dec 5, 20244,400.804,489.004,360.004,464.054,394.013,746,747
Dec 4, 20244,313.554,386.954,289.054,354.404,286.083,302,642
Dec 3, 20244,314.354,325.004,265.454,302.754,235.242,010,905
Dec 2, 20244,270.004,288.204,230.054,276.654,209.551,670,944
Nov 29, 20244,220.004,298.704,195.654,270.854,203.842,017,425
Nov 28, 20244,319.004,339.954,233.004,244.904,178.292,558,544
Nov 27, 20244,358.954,377.404,324.054,332.554,264.571,558,993
Nov 26, 20244,321.054,366.604,310.004,352.704,284.402,060,669
Nov 25, 20244,280.004,328.104,252.204,315.104,247.394,052,167
Nov 22, 20244,071.004,254.954,054.004,244.604,178.003,096,553
Nov 21, 20244,044.904,092.454,024.004,072.854,008.942,384,347
Nov 19, 20244,019.904,132.154,014.104,039.553,976.171,776,233
Nov 18, 20244,213.004,213.003,990.204,019.503,956.433,313,944
Nov 14, 20244,135.004,160.004,116.454,145.904,080.851,825,432
Nov 13, 20244,178.104,196.754,131.054,150.354,085.231,098,813
Nov 12, 20244,216.004,218.004,164.354,197.404,131.541,587,640
Nov 11, 20244,128.204,234.304,117.654,198.704,132.821,406,487
Nov 8, 20244,155.004,169.754,117.654,147.004,081.931,648,039
Nov 7, 20244,169.704,205.804,085.054,150.904,085.773,724,349
Nov 6, 20244,003.604,149.803,975.254,139.654,074.703,792,017
Nov 5, 20243,941.103,986.003,941.103,971.353,909.04967,590
Nov 4, 20243,966.303,991.903,913.253,964.153,901.952,269,192
Nov 1, 20243,989.853,998.953,976.053,984.203,921.68154,895
Oct 31, 20244,070.004,078.303,960.003,968.453,906.183,740,372
Oct 30, 20244,075.004,107.004,060.054,084.654,020.561,935,002
Oct 29, 20244,095.854,103.504,060.104,075.254,011.311,445,885
Oct 28, 20244,068.954,134.004,051.004,090.854,026.661,532,534
Oct 25, 20244,057.054,092.004,032.704,057.553,993.881,759,676
Oct 24, 20244,004.004,079.004,004.004,047.903,984.392,676,744
Oct 23, 20243,999.604,113.553,995.154,066.254,002.451,966,476
Oct 22, 20244,066.004,089.804,006.354,015.503,952.491,928,049
Oct 21, 20244,132.604,139.954,070.004,079.854,015.831,595,450
Oct 18, 2024 10.00 Dividend
Oct 18, 20244,090.004,146.154,080.004,123.054,058.362,361,000
Oct 17, 20244,112.804,129.954,092.954,109.004,034.682,522,659
Oct 16, 20244,085.004,115.004,067.204,094.954,020.892,359,151
Oct 15, 20244,131.054,169.954,095.004,116.804,042.342,759,474
Oct 14, 20244,140.004,165.404,122.204,136.654,061.832,137,590
Oct 11, 20244,143.004,241.954,112.454,149.204,074.165,759,183
Oct 10, 20244,253.254,293.854,198.604,227.404,150.942,378,875
Oct 9, 20244,260.004,295.004,246.704,252.954,176.031,082,504
Oct 8, 20244,272.604,279.404,203.954,253.254,176.321,541,867
Oct 7, 20244,273.904,297.254,229.404,272.854,195.571,472,619
Oct 4, 20244,225.004,298.004,224.054,252.254,175.342,965,463
Oct 3, 20244,262.604,279.004,210.004,232.754,156.203,350,119
Oct 1, 20244,255.554,295.754,242.954,287.904,210.351,823,365
Sep 30, 20244,286.904,298.754,260.054,268.504,191.302,503,416
Sep 27, 20244,335.004,378.004,300.054,308.704,230.773,012,477
Sep 26, 20244,260.004,316.804,260.004,292.504,214.863,964,251
Sep 25, 20244,252.354,289.604,240.004,274.754,197.442,713,073
Sep 24, 20244,251.654,291.004,240.004,271.304,194.053,012,026
Sep 23, 20244,300.004,309.404,253.004,268.504,191.301,702,319
Sep 20, 20244,316.904,330.704,227.504,284.904,207.405,447,908
Sep 19, 20244,390.054,422.204,281.804,296.154,218.452,927,551
Sep 18, 20244,497.054,497.054,321.004,346.154,267.542,961,779
Sep 17, 20244,513.254,535.804,466.004,505.654,424.161,699,364
Sep 16, 20244,527.004,546.054,494.454,513.254,431.621,155,120
Sep 13, 20244,530.004,547.004,505.004,522.604,440.801,458,786
Sep 12, 20244,510.254,532.604,431.304,517.704,435.992,742,216
Sep 11, 20244,521.454,549.354,471.254,479.354,398.341,325,919
Sep 10, 20244,442.454,539.954,440.454,507.854,426.321,385,591
Sep 9, 20244,455.004,490.254,430.504,449.554,369.071,184,938
Sep 6, 20244,473.954,518.954,440.004,456.754,376.141,649,179
Sep 5, 20244,481.004,499.004,454.154,475.954,395.001,688,793
Sep 4, 20244,476.954,487.004,436.704,479.254,398.241,265,505
Sep 3, 20244,521.054,555.904,495.904,512.354,430.741,717,263
Sep 2, 20244,576.004,588.004,512.004,521.054,439.281,216,500
Aug 30, 20244,500.004,592.254,487.804,553.754,471.393,637,222
Aug 29, 20244,460.004,556.004,460.004,511.804,430.202,133,641
Aug 28, 20244,498.754,562.504,457.304,506.054,424.551,848,058
Aug 27, 20244,505.004,510.004,486.804,497.154,415.81930,697
Aug 26, 20244,489.004,552.154,485.004,502.454,421.021,844,164
Aug 23, 20244,500.004,506.004,455.004,463.904,383.161,809,253
Aug 22, 20244,560.004,560.954,497.204,502.004,420.581,829,872
Aug 21, 20244,518.004,560.004,492.554,551.504,469.181,896,990
Aug 20, 20244,505.004,565.004,500.004,523.304,441.492,212,298
Aug 19, 20244,421.004,494.254,390.354,490.004,408.792,055,210
Aug 16, 20244,350.004,427.004,325.104,416.054,336.183,457,058
Aug 14, 20244,209.004,306.204,188.154,295.254,217.573,226,545
Aug 13, 20244,213.004,234.004,183.004,196.954,121.041,495,593
Aug 12, 20244,230.004,239.004,186.354,195.654,119.77936,912
Aug 9, 20244,217.004,253.654,205.554,228.754,152.271,302,536
Aug 8, 20244,181.004,232.004,160.004,172.554,097.082,441,283
Aug 7, 20244,228.004,244.954,180.304,200.454,124.481,237,666
Aug 6, 20244,170.954,258.254,160.804,171.204,095.762,203,067
Aug 5, 20244,239.004,239.004,110.504,155.054,079.902,787,771
Aug 2, 20244,365.004,398.004,270.004,283.054,205.592,811,282
Aug 1, 20244,399.404,419.304,365.054,397.104,317.572,202,244
Jul 31, 20244,350.004,414.004,345.004,385.354,306.042,330,091
Jul 30, 20244,391.104,398.004,327.304,365.354,286.401,797,906
Jul 29, 20244,415.004,431.004,371.004,381.104,301.861,746,803
Jul 26, 20244,350.004,422.454,337.054,387.854,308.493,552,210
Jul 25, 20244,295.004,343.004,274.204,322.504,244.322,810,342
Jul 24, 20244,287.504,339.104,268.104,306.254,228.371,809,793
Jul 23, 20244,283.004,361.704,266.304,302.354,224.542,365,208
Jul 22, 20244,299.954,319.954,265.004,287.354,209.811,896,386
Jul 19, 2024 10.00 Dividend
Jul 19, 20244,317.404,358.754,285.254,302.404,224.593,903,354
Jul 18, 20244,160.004,325.004,160.004,315.554,227.685,613,364
Jul 16, 20244,172.004,194.554,144.904,178.454,093.372,029,521
Jul 15, 20244,235.704,240.004,157.054,169.204,084.314,848,030
Jul 12, 20243,980.004,199.953,971.304,183.954,098.7613,509,164
Jul 11, 20243,931.003,980.003,895.603,923.703,843.814,872,189
Jul 10, 20243,983.704,003.303,902.003,909.153,829.552,669,716
Jul 9, 20243,985.004,006.953,975.103,985.503,904.351,305,801
Jul 8, 20244,022.004,031.253,978.053,993.203,911.891,758,882
Jul 5, 20244,010.004,026.753,988.004,011.803,930.111,668,616
Jul 4, 20243,999.854,047.353,982.104,020.953,939.082,518,001
Jul 3, 20244,020.004,026.103,955.003,965.253,884.511,821,198
Jul 2, 20243,993.604,023.403,982.554,017.403,935.602,307,449
Jul 1, 20243,884.004,001.703,884.003,978.203,897.202,658,723
Jun 28, 20243,917.803,960.003,897.853,904.153,824.662,731,571
Jun 27, 20243,831.003,942.003,818.103,934.153,854.044,526,556
Jun 26, 20243,844.503,866.953,841.003,855.853,777.341,639,845
Jun 25, 20243,817.003,847.653,792.903,838.453,760.291,338,808
Jun 24, 20243,808.753,857.003,791.303,816.803,739.081,702,154
Jun 21, 20243,827.003,877.803,798.053,810.753,733.164,642,195
Jun 20, 20243,796.003,809.953,780.053,787.253,710.142,846,526
Jun 19, 20243,827.653,833.853,792.953,801.703,724.291,509,050
Jun 18, 20243,826.053,842.003,795.053,815.103,737.421,774,045
Jun 14, 20243,889.003,889.003,828.003,832.053,754.021,860,730
Jun 13, 20243,856.803,890.003,852.003,878.153,799.181,932,323
Jun 12, 20243,874.403,893.503,827.453,831.653,753.632,177,001
Jun 11, 20243,845.003,879.953,841.003,852.103,773.671,419,898
Jun 10, 20243,895.003,905.903,841.903,858.703,780.131,734,661
Jun 7, 20243,837.303,915.003,837.303,893.953,814.664,552,445
Jun 6, 20243,781.003,839.903,741.503,830.403,752.414,328,036
Jun 5, 20243,716.003,783.803,700.003,746.453,670.172,799,670
Jun 4, 20243,700.003,745.003,591.503,715.003,639.363,395,997
Jun 3, 20243,732.803,751.553,696.003,702.853,627.452,156,773
May 31, 20243,740.003,749.803,653.753,670.953,596.2010,956,800
May 30, 20243,777.003,794.403,715.453,736.103,660.032,919,230
May 29, 20243,848.903,848.903,800.003,803.653,726.201,568,095
May 28, 20243,858.003,870.003,830.003,839.903,761.711,801,993
May 27, 20243,855.003,908.353,841.353,847.053,768.721,841,538
May 24, 20243,878.253,883.803,844.303,849.503,771.121,309,452
May 23, 20243,840.953,905.003,825.503,893.453,814.172,095,742
May 22, 20243,835.003,841.253,817.553,832.003,753.971,311,168
May 21, 20243,830.603,844.753,810.053,820.203,742.411,908,117
May 17, 20243,919.003,920.003,830.003,834.103,756.032,765,804
May 16, 2024 28.00 Dividend
May 16, 20243,891.103,909.503,843.503,900.953,821.522,599,399
May 15, 20243,904.503,926.953,875.503,880.403,773.961,115,021
May 14, 20243,936.003,945.803,892.903,901.203,794.191,058,317
May 13, 20243,884.503,955.003,870.003,947.803,839.51931,326
May 10, 20243,962.603,973.603,885.053,893.903,787.091,672,489
May 9, 20243,962.003,971.003,910.053,960.203,851.571,726,486
May 8, 20243,961.003,984.303,938.603,976.953,867.861,247,685
May 7, 20243,930.803,988.003,913.503,978.953,869.812,062,112
May 6, 20243,853.003,939.953,853.003,921.053,813.492,053,831
May 3, 20243,890.153,893.603,797.603,843.403,737.972,962,234
May 2, 20243,778.053,871.103,778.053,863.303,757.332,491,044
Apr 30, 20243,872.003,881.753,810.003,820.653,715.852,203,078
Apr 29, 20243,838.003,877.803,819.203,870.203,764.041,110,693
Apr 26, 20243,855.153,876.803,802.553,821.353,716.532,039,178
Apr 25, 20243,811.203,873.653,811.003,852.203,746.532,856,271
Apr 24, 20243,890.003,898.003,824.453,831.053,725.961,317,312
Apr 23, 20243,877.053,895.003,860.603,874.703,768.421,807,586
Apr 22, 20243,837.003,878.003,812.003,864.603,758.591,728,883
Apr 19, 20243,838.003,852.553,800.903,826.203,721.252,957,749
Apr 18, 20243,876.803,936.003,850.003,862.003,756.063,476,284
Apr 16, 20243,902.003,928.703,862.853,872.803,766.573,051,420
Apr 15, 20244,001.404,064.203,919.053,941.203,833.094,200,329
Apr 12, 20243,971.004,013.353,945.504,001.403,891.644,354,821
Apr 10, 20243,956.403,990.203,918.003,984.653,875.352,101,965
Apr 9, 20243,984.004,015.853,925.053,946.553,838.291,876,992
Apr 8, 20243,983.004,032.653,960.003,972.553,863.582,302,538
Apr 5, 20243,978.004,002.003,960.503,979.253,870.101,636,819
Apr 4, 20243,975.904,028.653,935.254,003.303,893.493,394,637
Apr 3, 20243,851.003,981.003,851.003,947.303,839.023,973,090
Apr 2, 20243,890.003,909.853,873.003,883.803,777.272,142,666
Apr 1, 20243,897.703,933.303,888.053,916.753,809.311,569,676
Mar 28, 20243,850.103,915.003,840.503,876.303,769.974,311,783
Mar 27, 20243,888.503,895.003,829.403,840.903,735.541,968,575
Mar 26, 20243,875.003,946.703,871.453,877.503,771.143,440,925
Mar 22, 20243,897.003,938.003,855.003,910.903,803.625,852,485
Mar 21, 20243,990.054,008.403,948.003,972.953,863.973,829,582
Mar 20, 20243,986.004,018.003,960.203,970.903,861.981,817,913
Mar 19, 20244,051.254,058.003,966.603,977.303,868.208,931,209
Mar 18, 20244,215.254,254.754,117.854,152.504,038.601,526,904
Mar 15, 20244,192.604,239.004,177.004,219.254,103.513,373,143
Mar 14, 20244,153.454,225.004,086.004,207.604,092.182,919,608
Mar 13, 20244,205.004,241.004,131.904,149.004,035.192,837,260
Mar 12, 20244,122.354,229.954,121.054,192.254,077.264,039,801
Mar 11, 20244,089.004,153.004,089.004,122.354,009.272,304,068
Mar 7, 20244,065.004,124.004,037.704,108.603,995.902,688,905
Mar 6, 20243,994.054,072.003,958.454,064.303,952.811,744,204
Mar 5, 20244,062.004,064.003,980.004,012.103,902.052,070,859
Mar 4, 20244,105.004,117.904,075.904,080.703,968.771,749,271
Mar 1, 20244,107.204,140.004,086.804,094.353,982.042,043,265
Feb 29, 20244,099.004,138.104,064.554,095.103,982.773,772,719
Feb 28, 20244,095.604,154.904,089.004,118.954,005.971,939,225
Feb 27, 20243,999.004,124.003,999.004,104.403,991.822,960,475
Feb 26, 20244,036.004,050.003,982.754,001.053,891.301,379,284
Feb 23, 20244,130.004,130.004,046.404,052.103,940.952,538,072
Feb 22, 20243,971.004,094.953,971.004,087.103,974.992,982,052
Feb 21, 20244,013.004,063.353,980.603,991.503,882.011,885,939
Feb 20, 20244,082.104,098.004,010.004,030.653,920.091,193,648
Feb 19, 20244,123.054,128.304,055.004,103.803,991.23772,291
Feb 16, 20244,113.254,147.954,100.104,128.304,015.061,307,556
Feb 15, 20244,128.004,146.304,083.004,103.203,990.651,091,582
Feb 14, 20244,107.004,114.904,049.504,100.103,987.631,391,283

Related Tickers

INFY.NS Infosys Limited
1,856.40
+0.71%
 
HCLTECH.NS HCL Technologies Limited
1,711.25
+0.48%
 
WIPRO.NS Wipro Limited
308.10
-0.15%
 
TECHM.NS Tech Mahindra Limited
1,659.10
-0.97%
 
TATATECH.NS Tata Technologies Limited
733.85
-0.55%
 
PERSISTENT.NS Persistent Systems Limited
5,562.70
-1.78%
 
CAMS.NS Computer Age Management Services Limited
3,375.35
-1.02%
 
LTIM.NS LTIMindtree Limited
5,511.60
-1.60%
 
INFY Infosys Limited
21.57
-0.78%
 
LTTS.NS L&T Technology Services Limited
4,958.35
-1.30%