Tata Consultancy Services Limited TCS
NSE · India · Technology Services
INR 2,072.20+21.60 (+1.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,051.10 | +0.02% | INR 2,052.60 | INR 2,093.90 | INR 2,045.30 | 1.94M |
| 2026-09-30 | INR 2,050.60 | +0.90% | INR 2,069.00 | INR 2,101.00 | INR 2,050.60 | 3.66M |
| 2026-09-29 | INR 2,032.40 | -1.85% | INR 2,065.00 | INR 2,085.10 | INR 2,032.40 | 4.44M |
| 2026-09-28 | INR 2,070.70 | -0.54% | INR 2,100.00 | INR 2,100.00 | INR 2,051.00 |
| 2.46M |
| 2026-09-25 | INR 2,082.00 | -0.24% | INR 2,054.00 | INR 2,090.20 | INR 2,038.10 | 3.34M |
| 2026-09-24 | INR 2,087.00 | -0.12% | INR 2,076.00 | INR 2,096.90 | INR 2,067.10 | 1.76M |
| 2026-09-23 | INR 2,089.60 | -0.73% | INR 2,099.00 | INR 2,104.20 | INR 2,077.60 | 2.23M |
| 2026-09-22 | INR 2,105.00 | -1.11% | INR 2,135.10 | INR 2,135.20 | INR 2,098.20 | 3.64M |
| 2026-09-21 | INR 2,128.70 | +1.13% | INR 2,090.00 | INR 2,145.00 | INR 2,075.30 | 2.33M |
| 2026-09-18 | INR 2,105.00 | -3.88% | INR 2,177.20 | INR 2,177.30 | INR 2,101.20 | 6.88M |
| 2026-09-17 | INR 2,190.00 | +0.05% | INR 2,171.00 | INR 2,263.60 | INR 2,162.50 | 3.30M |
| 2026-09-16 | INR 2,188.80 | -2.76% | INR 2,270.00 | INR 2,273.90 | INR 2,172.00 | 2.76M |
| 2026-09-15 | INR 2,251.00 | +2.28% | INR 2,275.50 | INR 2,323.00 | INR 2,251.00 | 5.41M |
| 2026-09-14 | INR 2,200.80 | 0.00% | INR 2,200.80 | INR 2,200.80 | INR 2,200.80 | 0 |
| 2026-09-11 | INR 2,200.80 | -0.15% | INR 2,185.50 | INR 2,232.60 | INR 2,185.50 | 2.63M |
| 2026-09-10 | INR 2,204.10 | -0.18% | INR 2,199.00 | INR 2,232.00 | INR 2,190.60 | 2.49M |
| 2026-09-09 | INR 2,208.00 | -2.11% | INR 2,237.00 | INR 2,237.00 | INR 2,193.20 | 3.37M |
| 2026-09-08 | INR 2,255.50 | -0.64% | INR 2,270.00 | INR 2,274.50 | INR 2,244.00 | 2.15M |
| 2026-09-07 | INR 2,270.00 | -1.48% | INR 2,290.10 | INR 2,299.90 | INR 2,260.10 | 2.30M |
| 2026-09-04 | INR 2,304.00 | -0.69% | INR 2,330.00 | INR 2,363.90 | INR 2,302.40 | 2.56M |
| 2026-09-03 | INR 2,320.10 | -1.19% | INR 2,353.60 | INR 2,353.60 | INR 2,316.10 | 1.89M |
| 2026-09-02 | INR 2,348.00 | -0.89% | INR 2,347.90 | INR 2,363.00 | INR 2,303.50 | 2.53M |
| 2026-09-01 | INR 2,369.00 | -1.26% | INR 2,355.00 | INR 2,372.00 | INR 2,325.00 | 2.68M |
| 2026-08-31 | INR 2,399.30 | +2.45% | INR 2,342.00 | INR 2,399.30 | INR 2,306.20 | 2.91M |
| 2026-08-28 | INR 2,342.00 | +4.16% | INR 2,272.00 | INR 2,348.50 | INR 2,263.30 | 4.05M |
| 2026-08-27 | INR 2,248.40 | -0.95% | INR 2,270.00 | INR 2,283.60 | INR 2,243.90 | 1.71M |
| 2026-08-26 | INR 2,270.00 | -1.14% | INR 2,305.10 | INR 2,306.30 | INR 2,266.40 | 1.66M |
| 2026-08-25 | INR 2,296.20 | +0.53% | INR 2,305.00 | INR 2,313.50 | INR 2,262.00 | 3.04M |
| 2026-08-24 | INR 2,284.10 | -0.78% | INR 2,302.40 | INR 2,321.60 | INR 2,279.50 | 1.54M |
| 2026-08-21 | INR 2,302.00 | +0.17% | INR 2,290.10 | INR 2,307.20 | INR 2,263.30 | 2.07M |
| 2026-08-20 | INR 2,298.00 | +0.39% | INR 2,319.40 | INR 2,329.00 | INR 2,288.10 | 2.05M |
| 2026-08-19 | INR 2,289.00 | +0.39% | INR 2,293.60 | INR 2,308.20 | INR 2,258.30 | 3.37M |
| 2026-08-18 | INR 2,280.00 | -1.44% | INR 2,300.00 | INR 2,307.00 | INR 2,280.00 | 1.80M |
| 2026-08-17 | INR 2,313.20 | -2.02% | INR 2,351.00 | INR 2,361.10 | INR 2,310.60 | 2.24M |
| 2026-08-14 | INR 2,361.00 | -0.59% | INR 2,375.10 | INR 2,390.00 | INR 2,333.40 | 2.23M |
| 2026-08-13 | INR 2,375.00 | +1.08% | INR 2,349.70 | INR 2,375.00 | INR 2,332.30 | 2.12M |
| 2026-08-12 | INR 2,349.70 | -3.93% | INR 2,445.70 | INR 2,445.80 | INR 2,300.10 | 7.02M |
| 2026-08-11 | INR 2,445.70 | +0.82% | INR 2,438.00 | INR 2,456.60 | INR 2,428.00 | 1.51M |
| 2026-08-10 | INR 2,425.70 | -1.10% | INR 2,452.70 | INR 2,472.90 | INR 2,423.50 | 2.32M |
| 2026-08-07 | INR 2,452.70 | +3.36% | INR 2,375.00 | INR 2,457.70 | INR 2,375.00 | 4.55M |
| 2026-08-06 | INR 2,373.00 | -1.66% | INR 2,417.00 | INR 2,434.50 | INR 2,368.50 | 2.73M |
| 2026-08-05 | INR 2,413.00 | -1.91% | INR 2,460.00 | INR 2,460.90 | INR 2,408.00 | 3.01M |
| 2026-08-04 | INR 2,460.00 | -0.55% | INR 2,463.10 | INR 2,467.40 | INR 2,435.10 | 2.79M |
| 2026-08-03 | INR 2,473.70 | +4.57% | INR 2,383.90 | INR 2,473.70 | INR 2,383.00 | 3.04M |
| 2026-07-31 | INR 2,365.60 | -2.72% | INR 2,385.00 | INR 2,391.00 | INR 2,326.10 | 4.34M |
| 2026-07-30 | INR 2,431.80 | -0.60% | INR 2,440.00 | INR 2,495.00 | INR 2,423.00 | 4.90M |
| 2026-07-29 | INR 2,446.60 | +2.03% | INR 2,440.00 | INR 2,475.50 | INR 2,415.10 | 7.17M |
| 2026-07-28 | INR 2,398.00 | +4.46% | INR 2,325.00 | INR 2,417.40 | INR 2,323.00 | 8.25M |
| 2026-07-27 | INR 2,295.60 | +1.83% | INR 2,286.00 | INR 2,315.00 | INR 2,272.40 | 4.01M |
| 2026-07-24 | INR 2,254.30 | +0.51% | INR 2,205.10 | INR 2,264.30 | INR 2,205.10 | 3.21M |
| 2026-07-23 | INR 2,242.90 | +1.57% | INR 2,204.00 | INR 2,250.00 | INR 2,193.60 | 2.50M |
| 2026-07-22 | INR 2,208.30 | -0.58% | INR 2,216.00 | INR 2,226.80 | INR 2,201.00 | 1.60M |
| 2026-07-21 | INR 2,221.10 | -1.33% | INR 2,245.10 | INR 2,259.90 | INR 2,218.50 | 2.38M |
| 2026-07-20 | INR 2,251.10 | -0.79% | INR 2,280.10 | INR 2,283.40 | INR 2,245.10 | 2.20M |
| 2026-07-17 | INR 2,269.00 | +3.09% | INR 2,224.80 | INR 2,275.00 | INR 2,215.10 | 5.62M |
| 2026-07-16 | INR 2,201.00 | +0.54% | INR 2,206.00 | INR 2,231.40 | INR 2,187.80 | 5.20M |
| 2026-07-15 | INR 2,189.20 | -0.52% | INR 2,174.10 | INR 2,202.90 | INR 2,145.40 | 5.43M |
| 2026-07-14 | INR 2,200.60 | +0.88% | INR 2,182.90 | INR 2,228.00 | INR 2,179.00 | 9.55M |
| 2026-07-13 | INR 2,181.50 | +5.44% | INR 2,075.00 | INR 2,204.90 | INR 2,065.10 | 12.38M |
| 2026-07-10 | INR 2,069.00 | +0.95% | INR 2,105.20 | INR 2,133.30 | INR 2,064.60 | 6.71M |
| 2026-07-09 | INR 2,049.50 | -0.39% | INR 2,057.50 | INR 2,065.00 | INR 2,016.00 | 3.79M |
| 2026-07-08 | INR 2,057.50 | -1.84% | INR 2,094.00 | INR 2,109.70 | INR 2,048.80 | 3.67M |
| 2026-07-07 | INR 2,096.10 | +1.87% | INR 2,050.00 | INR 2,122.70 | INR 2,049.00 | 4.77M |
| 2026-07-06 | INR 2,057.60 | -1.71% | INR 2,090.00 | INR 2,093.00 | INR 2,050.60 | 2.57M |
| 2026-07-03 | INR 2,093.50 | +1.23% | INR 2,100.00 | INR 2,116.60 | INR 2,085.00 | 4.03M |
| 2026-07-02 | INR 2,068.10 | +4.31% | INR 2,008.00 | INR 2,076.90 | INR 2,002.50 | 6.04M |
| 2026-07-01 | INR 1,982.60 | -2.41% | INR 2,039.90 | INR 2,052.00 | INR 1,976.80 | 4.66M |
| 2026-06-30 | INR 2,031.50 | -3.17% | INR 2,090.00 | INR 2,104.30 | INR 2,018.80 | 6.85M |
| 2026-06-29 | INR 2,097.90 | +0.15% | INR 2,090.00 | INR 2,105.00 | INR 2,071.00 | 3.41M |
| 2026-06-26 | INR 2,094.70 | 0.00% | INR 2,094.70 | INR 2,094.70 | INR 2,094.70 | 0 |
| 2026-06-25 | INR 2,094.70 | -0.68% | INR 2,133.60 | INR 2,148.50 | INR 2,088.00 | 4.74M |
| 2026-06-24 | INR 2,109.00 | +2.40% | INR 2,061.00 | INR 2,120.70 | INR 2,061.00 | 4.75M |
| 2026-06-23 | INR 2,059.60 | -3.21% | INR 2,111.00 | INR 2,114.00 | INR 2,055.00 | 6.39M |
| 2026-06-22 | INR 2,127.80 | +0.13% | INR 2,132.20 | INR 2,157.00 | INR 2,121.00 | 4.57M |
| 2026-06-19 | INR 2,125.00 | -3.55% | INR 2,105.00 | INR 2,138.00 | INR 2,059.90 | 13.29M |
| 2026-06-18 | INR 2,203.30 | -0.89% | INR 2,209.00 | INR 2,214.00 | INR 2,182.00 | 3.74M |
| 2026-06-17 | INR 2,223.00 | +1.09% | INR 2,209.00 | INR 2,231.00 | INR 2,200.70 | 2.87M |
| 2026-06-16 | INR 2,199.00 | +1.71% | INR 2,167.00 | INR 2,209.00 | INR 2,160.60 | 3.08M |
| 2026-06-15 | INR 2,162.00 | +0.03% | INR 2,192.00 | INR 2,192.00 | INR 2,159.30 | 3.34M |
| 2026-06-12 | INR 2,161.40 | +1.21% | INR 2,150.00 | INR 2,168.00 | INR 2,138.00 | 2.12M |
| 2026-06-11 | INR 2,135.60 | -0.85% | INR 2,127.00 | INR 2,154.60 | INR 2,110.00 | 3.08M |
| 2026-06-10 | INR 2,153.90 | +0.13% | INR 2,151.30 | INR 2,180.80 | INR 2,144.80 | 2.85M |
| 2026-06-09 | INR 2,151.00 | -0.02% | INR 2,174.00 | INR 2,174.00 | INR 2,132.80 | 4.15M |
| 2026-06-08 | INR 2,151.40 | -2.16% | INR 2,170.00 | INR 2,177.00 | INR 2,143.30 | 6.54M |
| 2026-06-05 | INR 2,198.90 | -1.88% | INR 2,262.90 | INR 2,271.80 | INR 2,192.00 | 5.02M |
| 2026-06-04 | INR 2,241.00 | -0.03% | INR 2,241.70 | INR 2,253.10 | INR 2,216.60 | 4.87M |
| 2026-06-03 | INR 2,241.70 | -8.39% | INR 2,393.00 | INR 2,393.00 | INR 2,224.80 | 15.66M |
| 2026-06-02 | INR 2,446.90 | +6.51% | INR 2,320.00 | INR 2,457.40 | INR 2,316.20 | 11.31M |
| 2026-06-01 | INR 2,297.40 | +1.70% | INR 2,284.00 | INR 2,335.00 | INR 2,280.00 | 7.51M |
| 2026-05-29 | INR 2,258.90 | -1.11% | INR 2,291.00 | INR 2,334.00 | INR 2,235.00 | 16.33M |