Tata Consultancy Services Limited TCS
NSE · Hindistan · Teknoloji Hizmetleri
INR 2.075,00+24,40 (+%1,19)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2.072,20 | +%1,05 | INR 2.052,60 | INR 2.093,90 | INR 2.045,10 | 2,41M |
| 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 |