Skip to main content
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,557.65
-25.85 (-1.00%)
At close: Mar 6, 2026

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,530.002,559.952,505.552,527.702,527.70-1.17%175,882
Mar 6, 20262,575.002,619.002,555.002,557.652,557.65-1.00%104,200
Mar 5, 20262,593.052,610.802,546.252,583.502,583.50-0.15%207,154
Mar 4, 20262,595.052,634.802,580.402,587.352,587.35-0.99%107,842
Mar 2, 20262,551.552,623.702,551.552,613.202,613.20-0.88%103,494
Feb 27, 20262,678.002,688.202,627.002,636.402,636.40-0.43%139,064
Feb 26, 20262,636.202,670.002,634.802,647.702,647.700.69%180,513
Feb 25, 20262,580.552,653.452,580.552,629.502,629.502.14%275,224
Feb 24, 20262,640.002,648.702,561.952,574.502,574.50-3.79%403,411
Feb 23, 20262,686.652,704.452,660.452,675.852,675.85-0.40%209,954
Feb 20, 20262,676.952,702.852,648.452,686.652,686.650.23%180,374
Feb 19, 20262,716.252,748.002,668.002,680.452,680.45-0.53%181,676
Feb 18, 20262,735.752,735.752,658.002,694.602,694.60-0.84%211,740
Feb 17, 20262,715.002,759.302,695.052,717.452,717.450.34%343,290
Feb 16, 20262,700.002,720.002,671.502,708.202,708.200.60%377,663
Feb 13, 20262,579.002,712.402,579.002,692.152,692.15-2.17%796,727
Feb 12, 20262,883.552,883.552,740.152,751.902,751.90-5.41%715,354
Feb 11, 20262,984.652,998.002,905.002,909.402,909.40-2.51%149,418
Feb 10, 20262,950.003,011.002,943.552,984.252,984.251.26%468,333
Feb 9, 20262,979.952,979.952,935.002,947.102,947.100.19%64,908
Feb 6, 20262,992.002,992.002,915.152,941.452,941.45-1.69%388,720
Feb 5, 20262,998.953,029.502,970.352,992.052,992.05-0.26%387,517
Feb 4, 20263,122.003,122.002,986.852,999.802,999.80-6.95%962,707
Feb 3, 20263,320.903,336.703,185.553,223.703,223.701.72%176,445
Feb 2, 20263,188.053,198.803,133.553,169.303,169.30-0.50%88,371
Feb 1, 20263,110.653,234.903,103.853,185.153,185.151.92%295,878
Jan 30, 20263,146.003,146.003,092.303,125.053,125.05-0.67%70,775
Jan 29, 20263,199.853,200.003,126.553,146.103,146.10-1.68%194,322
Jan 28, 20263,160.103,205.003,160.103,199.853,199.851.31%144,008
Jan 27, 20263,161.203,176.503,131.003,158.403,158.40-0.08%164,571
Jan 23, 20263,152.103,193.753,152.003,160.853,160.850.30%95,171
Jan 22, 20263,140.103,159.003,121.553,151.253,151.250.96%150,626
Jan 21, 20263,091.203,137.253,082.003,121.303,121.300.43%183,440
Jan 20, 20263,152.003,160.903,094.053,108.053,108.05-1.74%588,857
Jan 19, 20263,185.553,219.903,151.703,163.003,163.00-1.36%197,502
Jan 16, 20263,215.053,221.003,172.203,206.703,206.700.45%129,233
Jan 14, 20263,264.953,264.953,183.053,192.303,135.30-2.30%428,686
Jan 13, 20263,265.003,279.003,210.303,267.603,209.260.99%266,941
Jan 12, 20263,201.003,250.003,174.103,235.703,177.930.86%180,366
Jan 9, 20263,185.053,229.303,185.053,208.003,150.720.12%161,257
Jan 8, 20263,294.453,294.453,181.603,204.303,147.09-2.74%446,517
Jan 7, 20263,247.203,300.003,230.503,294.453,235.631.19%119,941
Jan 6, 20263,211.103,259.003,206.403,255.753,197.621.28%24,666
Jan 5, 20263,249.853,249.853,191.853,214.703,157.30-1.09%126,704
Jan 2, 20263,243.403,253.403,220.003,250.103,192.070.72%63,797
Jan 1, 20263,206.053,234.253,198.753,226.803,169.180.66%220,572
Dec 31, 20253,246.003,246.003,199.103,205.753,148.51-1.29%126,727
Dec 30, 20253,240.103,266.003,239.503,247.503,189.51-0.19%58,391
Dec 29, 20253,279.803,286.003,243.503,253.653,195.55-0.80%74,178
Dec 26, 20253,312.003,319.003,274.003,279.803,221.24-1.22%94,124
Dec 24, 20253,308.803,326.003,295.403,320.353,261.060.30%156,179
Dec 23, 20253,324.403,324.403,294.203,310.503,251.39-0.43%97,640
Dec 22, 20253,300.103,328.203,290.403,324.653,265.291.28%142,041
Dec 19, 20253,300.003,317.903,277.203,282.603,223.990.08%65,524
Dec 18, 20253,234.703,288.703,224.053,280.103,221.531.94%309,024
Dec 17, 20253,204.553,236.103,201.053,217.603,160.150.41%37,162
Dec 16, 20253,221.003,221.053,191.003,204.553,147.33-0.80%60,794
Dec 15, 20253,220.103,237.003,196.303,230.403,172.720.32%53,689
Dec 12, 20253,198.703,223.953,184.953,220.153,162.650.89%113,769
Dec 11, 20253,206.003,207.753,153.753,191.603,134.610.11%397,514
Dec 10, 20253,208.253,216.503,178.703,188.153,131.22-0.63%174,012
Dec 9, 20253,226.253,236.203,180.803,208.253,150.97-0.92%171,236
Dec 8, 20253,238.003,259.803,210.003,237.903,180.09-0.03%219,632
Dec 5, 20253,239.503,270.703,223.253,238.903,181.070.31%350,070
Dec 4, 20253,181.253,249.953,181.253,228.903,171.251.54%532,289
Dec 3, 20253,150.003,212.003,136.003,179.953,123.171.41%217,359
Dec 2, 20253,125.203,143.703,121.053,135.603,079.61-69,073
Dec 1, 20253,135.003,152.503,122.703,135.703,079.71-0.13%204,505
Nov 28, 20253,136.503,146.953,125.003,139.653,083.590.09%63,941
Nov 27, 20253,174.153,178.853,125.003,136.903,080.89-0.80%401,820
Nov 26, 20253,119.803,177.003,117.953,162.253,105.791.36%165,644
Nov 25, 20253,140.753,146.953,115.453,119.803,064.09-0.66%105,596
Nov 24, 20253,145.453,179.003,131.403,140.553,084.47-0.30%112,076
Nov 21, 20253,145.753,170.003,136.003,150.053,093.800.14%242,380
Nov 20, 20253,150.003,163.503,137.153,145.753,089.58-0.05%361,891
Nov 19, 20253,103.953,156.003,084.053,147.203,091.011.99%122,096
Nov 18, 20253,100.003,102.003,080.003,085.653,030.55-0.54%104,079
Nov 17, 20253,109.953,111.003,087.603,102.553,047.15-0.08%41,297
Nov 14, 20253,099.753,112.103,077.503,105.003,049.56-0.02%167,532
Nov 13, 20253,131.253,132.003,101.053,105.703,050.25-0.82%477,009
Nov 12, 20253,056.103,136.003,056.103,131.253,075.342.73%309,022
Nov 11, 20253,047.903,055.003,017.503,048.152,993.720.74%111,395
Nov 10, 20252,990.003,047.002,990.003,025.802,971.771.12%111,706
Nov 7, 20252,996.203,002.402,960.002,992.352,938.92-0.62%167,733
Nov 6, 20252,989.803,024.002,989.803,011.052,957.290.71%586,552
Nov 4, 20253,025.003,029.552,976.002,989.802,936.42-0.87%133,856
Nov 3, 20253,055.753,055.753,010.003,016.102,962.25-1.36%76,263
Oct 31, 20253,033.003,067.003,026.703,057.803,003.200.73%75,073
Oct 30, 20253,050.003,064.903,031.803,035.552,981.35-0.71%216,814
Oct 29, 20253,056.853,075.353,046.503,057.353,002.760.02%56,349
Oct 28, 20253,081.903,090.003,041.053,056.853,002.27-0.90%161,232
Oct 27, 20253,063.203,093.753,060.903,084.553,029.470.72%52,850
Oct 24, 20253,084.953,090.003,058.053,062.453,007.77-0.40%127,168
Oct 23, 20253,040.003,097.953,038.603,074.653,019.752.24%1,303,141
Oct 21, 20253,033.953,033.952,996.053,007.252,953.55-0.23%29,725
Oct 20, 20252,971.153,022.002,971.153,014.252,960.431.74%492,693
Oct 17, 20252,970.852,988.002,955.052,962.602,909.70-0.28%143,733
Oct 16, 20252,969.002,974.552,944.252,970.852,917.800.06%534,755
Oct 15, 20252,974.952,979.902,951.602,969.002,915.990.29%229,177
Oct 14, 20253,010.053,027.002,957.002,960.302,896.64-1.56%145,577