Skip to main content
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,450.70
+3.10 (0.13%)
Apr 28, 2026, 3:29 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,444.002,487.002,427.402,444.702,444.70-0.12%4,508,363
Apr 27, 20262,396.902,459.002,396.902,447.602,447.602.12%5,853,425
Apr 24, 20262,488.002,505.002,388.802,396.902,396.90-4.95%5,107,719
Apr 23, 20262,529.002,559.502,516.302,521.802,521.80-0.66%2,509,050
Apr 22, 20262,580.002,580.002,503.602,538.502,538.50-2.76%5,232,045
Apr 21, 20262,560.002,614.002,560.002,610.502,610.501.20%2,719,959
Apr 20, 20262,587.102,594.002,561.202,579.602,579.60-0.07%2,288,558
Apr 17, 20262,570.002,589.002,555.902,581.502,581.500.18%2,718,206
Apr 16, 20262,572.002,594.002,558.002,576.902,576.900.86%3,905,403
Apr 15, 20262,501.902,559.002,493.402,554.902,554.903.33%5,261,384
Apr 13, 20262,489.902,504.902,470.002,472.602,472.60-2.05%3,739,587
Apr 10, 20262,565.802,565.802,501.102,524.302,524.30-2.50%10,480,230
Apr 9, 20262,554.002,605.002,531.102,589.002,589.001.16%5,628,261
Apr 8, 20262,572.002,580.302,540.102,559.202,559.200.76%4,769,337
Apr 7, 20262,461.002,543.902,448.002,539.802,539.802.66%4,516,550
Apr 6, 20262,474.002,482.002,448.202,473.902,473.900.95%2,572,417
Apr 2, 20262,386.002,469.902,375.702,450.702,450.701.76%5,378,361
Apr 1, 20262,429.002,472.002,397.902,408.202,408.202.09%4,132,661
Mar 30, 20262,375.102,398.002,346.202,358.902,358.90-1.29%6,804,756
Mar 27, 20262,403.902,422.102,385.002,389.802,389.800.52%4,979,411
Mar 25, 20262,400.902,421.602,369.802,377.402,377.40-0.89%5,843,778
Mar 24, 20262,404.102,435.402,379.102,398.802,398.800.63%3,420,182
Mar 23, 20262,365.002,406.802,348.002,383.802,383.80-0.28%3,860,515
Mar 20, 20262,386.002,407.802,364.202,390.602,390.601.47%4,206,320
Mar 19, 20262,417.002,424.002,350.202,356.002,356.00-3.47%2,757,060
Mar 18, 20262,410.002,482.902,410.002,440.802,440.802.05%3,082,388
Mar 17, 20262,420.002,420.002,360.002,391.702,391.70-0.73%2,993,367
Mar 16, 20262,410.002,425.002,366.102,409.202,409.20-0.05%3,807,907
Mar 13, 20262,437.002,445.902,397.002,410.502,410.50-1.31%2,466,488
Mar 12, 20262,459.802,472.902,436.002,442.402,442.40-0.91%2,752,075
Mar 11, 20262,508.102,521.002,460.102,464.902,464.90-1.92%2,720,664
Mar 10, 20262,541.002,545.202,490.102,513.102,513.10-0.57%4,323,710
Mar 9, 20262,530.002,560.002,505.002,527.402,527.40-1.18%3,653,428
Mar 6, 20262,572.002,619.202,553.602,557.602,557.60-0.82%3,998,643
Mar 5, 20262,600.002,609.502,546.402,578.802,578.80-0.35%2,960,636
Mar 4, 20262,625.002,635.002,580.402,587.802,587.80-0.98%3,446,434
Mar 2, 20262,592.002,623.802,580.302,613.502,613.50-0.91%3,374,385
Feb 27, 20262,681.602,688.602,626.102,637.402,637.40-0.39%5,083,717
Feb 26, 20262,650.002,671.002,635.002,647.702,647.700.70%3,464,267
Feb 25, 20262,596.002,654.202,595.002,629.302,629.302.16%3,621,285
Feb 24, 20262,641.002,647.502,561.302,573.702,573.70-3.83%7,798,833
Feb 23, 20262,686.002,704.002,660.202,676.302,676.30-0.37%4,699,596
Feb 20, 20262,667.002,702.602,647.502,686.202,686.200.31%2,293,482
Feb 19, 20262,708.002,748.702,666.602,677.902,677.90-0.63%3,238,849
Feb 18, 20262,730.002,730.002,657.302,694.902,694.90-0.83%2,950,820
Feb 17, 20262,716.002,760.002,695.202,717.402,717.400.40%4,209,118
Feb 16, 20262,700.002,719.802,671.002,706.602,706.600.53%2,918,730
Feb 13, 20262,585.002,713.002,585.002,692.202,692.20-2.11%11,168,730
Feb 12, 20262,869.802,880.002,740.002,750.102,750.10-5.49%10,612,150
Feb 11, 20262,980.002,998.002,904.202,909.802,909.80-2.51%3,363,513
Feb 10, 20262,949.803,011.602,943.502,984.602,984.601.23%3,547,763
Feb 9, 20262,959.102,977.002,937.502,948.202,948.200.22%2,380,318
Feb 6, 20262,976.602,985.002,916.002,941.602,941.60-1.67%4,687,389
Feb 5, 20262,990.003,029.702,972.302,991.502,991.50-0.25%3,521,545
Feb 4, 20263,120.003,120.002,986.002,999.102,999.10-7.01%10,852,590
Feb 3, 20263,350.003,350.003,186.303,225.303,225.301.76%4,366,060
Feb 2, 20263,198.003,198.003,134.003,169.603,169.60-0.54%2,636,272
Feb 1, 20263,123.803,234.003,105.203,186.903,186.902.02%3,012,937
Jan 30, 20263,141.003,141.003,092.003,123.903,123.90-0.65%3,022,068
Jan 29, 20263,200.103,200.103,125.603,144.403,144.40-1.74%2,457,641
Jan 28, 20263,176.003,205.203,170.603,200.103,200.101.33%2,751,234
Jan 27, 20263,175.003,175.003,130.003,158.003,158.00-0.14%4,279,874
Jan 23, 20263,190.303,194.503,152.003,162.503,162.500.38%2,068,857
Jan 22, 20263,150.003,160.003,122.303,150.403,150.400.89%2,269,827
Jan 21, 20263,100.003,138.503,082.003,122.603,122.600.65%2,015,150
Jan 20, 20263,151.603,160.003,091.103,102.303,102.30-1.94%4,499,273
Jan 19, 20263,188.003,220.003,152.103,163.603,163.60-1.34%3,387,562
Jan 16, 20263,219.403,221.903,171.003,206.703,206.700.44%4,293,470
Jan 14, 20263,260.003,260.003,183.003,192.503,135.50-2.31%3,539,511
Jan 13, 20263,245.003,280.003,210.503,268.003,209.650.88%5,645,341
Jan 12, 20263,203.003,252.003,174.303,239.603,181.760.99%2,228,342
Jan 9, 20263,191.003,229.703,191.003,207.803,150.530.12%1,938,673
Jan 8, 20263,286.903,286.903,182.003,203.903,146.70-2.78%4,159,336
Jan 7, 20263,242.903,300.603,223.203,295.603,236.761.22%1,989,442
Jan 6, 20263,210.003,263.203,205.003,255.803,197.671.23%2,912,325
Jan 5, 20263,240.503,247.003,191.003,216.103,158.68-1.06%2,341,703
Jan 2, 20263,234.003,254.303,219.503,250.703,192.660.72%1,184,324
Jan 1, 20263,215.003,234.103,198.203,227.403,169.780.66%1,255,735
Dec 31, 20253,240.003,246.003,198.503,206.203,148.96-1.25%3,362,634
Dec 30, 20253,250.003,267.503,239.503,246.803,188.83-0.14%2,807,593
Dec 29, 20253,280.003,288.003,242.903,251.503,193.45-0.87%2,079,473
Dec 26, 20253,313.103,320.003,271.803,280.003,221.44-1.18%1,176,664
Dec 24, 20253,304.103,327.103,296.103,319.003,259.740.27%1,367,708
Dec 23, 20253,319.903,319.903,293.503,310.003,250.90-0.45%2,365,420
Dec 22, 20253,310.003,328.603,291.003,324.903,265.541.31%2,632,816
Dec 19, 20253,299.003,317.903,278.803,282.003,223.400.04%3,902,511
Dec 18, 20253,228.003,287.803,221.003,280.803,222.221.96%2,307,422
Dec 17, 20253,200.503,236.903,200.503,217.803,160.350.40%1,376,350
Dec 16, 20253,220.003,220.003,191.103,205.103,147.88-0.78%1,734,623
Dec 15, 20253,211.103,238.203,197.303,230.203,172.530.30%1,562,190
Dec 12, 20253,197.703,223.003,185.703,220.503,163.000.90%1,146,554
Dec 11, 20253,205.003,208.403,153.103,191.903,134.910.08%1,914,362
Dec 10, 20253,225.003,225.003,178.103,189.203,132.26-0.60%1,386,849
Dec 9, 20253,230.003,233.703,181.203,208.303,151.02-0.87%2,734,893
Dec 8, 20253,243.003,259.903,208.603,236.503,178.71-0.05%2,544,725
Dec 5, 20253,230.003,271.603,222.403,238.203,180.380.28%5,244,013
Dec 4, 20253,194.003,250.003,187.403,229.203,171.541.55%5,025,905
Dec 3, 20253,140.003,211.903,139.003,180.003,123.221.41%3,952,112
Dec 2, 20253,131.003,144.003,120.403,135.703,079.710.07%2,512,003
Dec 1, 20253,137.903,154.003,122.203,133.403,077.46-0.13%1,747,647