Skip to main content
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
3,238.90
+10.00 (0.31%)
At close: Dec 5, 2025

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,239.503,270.703,223.253,238.903,238.900.31%350,070
Dec 4, 20253,181.253,249.953,181.253,228.903,228.901.54%532,289
Dec 3, 20253,150.003,212.003,136.003,179.953,179.951.41%217,359
Dec 2, 20253,125.203,143.703,121.053,135.603,135.60-69,036
Dec 1, 20253,135.003,152.503,122.703,135.703,135.70-0.13%204,505
Nov 28, 20253,136.503,146.953,125.003,139.653,139.650.09%63,941
Nov 27, 20253,174.153,178.853,125.003,136.903,136.90-0.80%401,820
Nov 26, 20253,119.803,177.003,117.953,162.253,162.251.36%165,644
Nov 25, 20253,140.753,146.953,115.453,119.803,119.80-0.66%105,596
Nov 24, 20253,145.453,179.003,131.403,140.553,140.55-0.30%112,076
Nov 21, 20253,145.753,170.003,136.003,150.053,150.050.14%242,380
Nov 20, 20253,150.003,163.503,137.153,145.753,145.75-0.05%361,891
Nov 19, 20253,103.953,156.003,084.053,147.203,147.201.99%122,096
Nov 18, 20253,100.003,102.003,080.003,085.653,085.65-0.54%104,079
Nov 17, 20253,109.953,111.003,087.603,102.553,102.55-0.08%41,297
Nov 14, 20253,099.753,112.103,077.503,105.003,105.00-0.02%167,532
Nov 13, 20253,131.253,132.003,101.053,105.703,105.70-0.82%477,009
Nov 12, 20253,056.103,136.003,056.103,131.253,131.252.73%309,022
Nov 11, 20253,047.903,055.003,017.503,048.153,048.150.74%111,395
Nov 10, 20252,990.003,047.002,990.003,025.803,025.801.12%111,706
Nov 7, 20252,996.203,002.402,960.002,992.352,992.35-0.62%167,733
Nov 6, 20252,989.803,024.002,989.803,011.053,011.050.71%586,552
Nov 4, 20253,025.003,029.552,976.002,989.802,989.80-0.87%133,856
Nov 3, 20253,055.753,055.753,010.003,016.103,016.10-1.36%76,263
Oct 31, 20253,033.003,067.003,026.703,057.803,057.800.73%75,073
Oct 30, 20253,050.003,064.903,031.803,035.553,035.55-0.71%216,814
Oct 29, 20253,056.853,075.353,046.503,057.353,057.350.02%56,349
Oct 28, 20253,081.903,090.003,041.053,056.853,056.85-0.90%161,232
Oct 27, 20253,063.203,093.753,060.903,084.553,084.550.72%52,850
Oct 24, 20253,084.953,090.003,058.053,062.453,062.45-0.40%127,168
Oct 23, 20253,040.003,097.953,038.603,074.653,074.652.24%1,303,141
Oct 21, 20253,033.953,033.952,996.053,007.253,007.25-0.23%29,725
Oct 20, 20252,971.153,022.002,971.153,014.253,014.251.74%492,693
Oct 17, 20252,970.852,988.002,955.052,962.602,962.60-0.28%143,733
Oct 16, 20252,969.002,974.552,944.252,970.852,970.850.06%534,755
Oct 15, 20252,974.952,979.902,951.602,969.002,969.000.29%229,177
Oct 14, 20253,010.053,027.002,957.002,960.302,949.30-1.56%145,577
Oct 13, 20253,005.053,036.002,998.803,007.152,995.98-0.70%135,947
Oct 10, 20253,064.903,070.053,006.653,028.403,017.15-1.10%286,309
Oct 9, 20253,035.003,066.553,020.153,061.953,050.571.16%439,505
Oct 8, 20252,973.853,042.002,969.003,026.853,015.601.78%360,325
Oct 7, 20252,997.003,004.502,955.502,973.852,962.80-0.48%90,183
Oct 6, 20252,902.002,992.002,895.952,988.052,976.952.96%190,827
Oct 3, 20252,920.052,924.402,891.702,902.152,891.37-0.41%80,725
Oct 1, 20252,889.002,924.402,867.552,914.102,903.270.87%566,102
Sep 30, 20252,919.802,919.802,886.002,889.002,878.26-0.26%150,363
Sep 29, 20252,911.152,928.802,892.502,896.402,885.64-0.13%187,488
Sep 26, 20252,940.002,952.002,892.002,900.102,889.32-2.04%590,085
Sep 25, 20253,024.953,030.352,951.002,960.352,949.35-2.50%569,581
Sep 24, 20253,049.953,058.403,034.003,036.153,024.87-0.86%93,221
Sep 23, 20253,074.003,080.953,052.253,062.353,050.97-0.38%137,822
Sep 22, 20253,070.103,106.603,063.053,074.053,062.63-3.02%385,138
Sep 19, 20253,169.953,177.303,144.503,169.853,158.07-0.20%44,929
Sep 18, 20253,186.803,202.953,161.003,176.253,164.450.11%365,538
Sep 17, 20253,155.453,182.003,141.453,172.803,161.010.87%142,149
Sep 16, 20253,129.953,150.003,109.403,145.453,133.761.09%74,763
Sep 15, 20253,126.053,131.003,096.003,111.503,099.94-0.72%103,887
Sep 12, 20253,140.053,148.503,120.353,134.053,122.400.32%43,288
Sep 11, 20253,133.053,138.303,110.153,123.953,112.340.44%533,044
Sep 10, 20253,055.003,122.003,055.003,110.153,098.591.99%250,881
Sep 9, 20253,034.903,059.903,031.053,049.453,038.121.00%111,210
Sep 8, 20253,048.503,066.553,016.603,019.303,008.08-0.96%194,003
Sep 5, 20253,099.953,104.603,029.503,048.453,037.12-1.53%191,114
Sep 4, 20253,120.003,120.003,090.103,095.753,084.25-0.08%394,965
Sep 3, 20253,120.303,142.653,087.753,098.203,086.69-0.45%172,159
Sep 2, 20253,123.003,155.353,105.003,112.153,100.59-36,874
Sep 1, 20253,096.603,130.703,095.153,112.203,100.640.90%58,410
Aug 29, 20253,090.003,114.803,077.003,084.403,072.94-0.40%275,151
Aug 28, 20253,155.953,155.953,087.103,096.653,085.14-1.89%135,322
Aug 26, 20253,130.003,163.403,121.003,156.253,144.520.49%609,827
Aug 25, 20253,084.003,152.003,080.003,140.753,129.082.85%178,864
Aug 22, 20253,098.003,098.003,050.553,053.653,042.30-1.53%84,551
Aug 21, 20253,115.053,123.003,083.103,101.203,089.680.12%56,847
Aug 20, 20253,016.103,102.103,012.003,097.403,085.892.69%103,099
Aug 19, 20253,015.003,024.903,010.003,016.153,004.940.14%166,183
Aug 18, 20253,059.953,059.953,003.903,011.953,000.76-0.33%93,061
Aug 14, 20253,035.603,055.003,017.903,021.903,010.67-0.45%150,008
Aug 13, 20253,039.953,045.853,029.003,035.603,024.32-69,512
Aug 12, 20253,042.203,095.453,025.803,035.503,024.22-0.16%52,665
Aug 11, 20253,048.003,049.153,021.903,040.353,029.050.19%82,049
Aug 8, 20253,047.003,058.003,025.003,034.503,023.22-0.42%80,383
Aug 7, 20253,029.853,050.953,012.003,047.153,035.830.51%88,044
Aug 6, 20253,072.803,072.803,027.003,031.603,020.34-1.00%37,832
Aug 5, 20253,072.003,077.453,042.403,062.153,050.77-0.41%131,048
Aug 4, 20253,014.603,080.002,992.053,074.903,063.472.39%169,679
Aug 1, 20253,021.453,037.303,000.003,003.102,991.94-1.13%262,947
Jul 31, 20253,047.553,060.003,015.053,037.353,026.06-0.53%118,847
Jul 30, 20253,060.003,070.003,048.053,053.553,042.20-0.10%100,412
Jul 29, 20253,069.303,074.503,041.003,056.553,045.19-0.73%163,690
Jul 28, 20253,113.003,113.053,070.003,079.053,067.61-1.76%224,281
Jul 25, 20253,149.953,157.253,127.003,134.353,122.70-0.50%101,533
Jul 24, 20253,165.003,174.303,140.003,150.153,138.44-0.92%142,183
Jul 23, 20253,169.003,182.953,159.003,179.353,167.540.62%78,657
Jul 22, 20253,160.903,179.653,154.253,159.753,148.010.04%127,085
Jul 21, 20253,221.703,221.703,152.503,158.403,146.66-0.99%66,767
Jul 18, 20253,213.053,227.953,186.903,189.853,178.00-0.58%95,407
Jul 17, 20253,230.003,242.053,204.003,208.503,196.58-0.74%92,023
Jul 16, 20253,225.003,245.003,220.353,232.453,220.44-0.63%124,256
Jul 15, 20253,210.003,259.803,208.403,252.803,229.750.92%236,281
Jul 14, 20253,281.403,281.403,200.503,223.203,200.36-1.29%191,459