Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
3,084.40
-12.25 (-0.40%)
At close: Aug 29, 2025

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,090.003,114.803,077.003,084.403,084.40-0.40%275,151
Aug 28, 20253,155.953,155.953,087.103,096.653,096.65-1.89%135,322
Aug 26, 20253,130.003,163.403,121.003,156.253,156.250.49%609,827
Aug 25, 20253,084.003,152.003,080.003,140.753,140.752.85%178,864
Aug 22, 20253,098.003,098.003,050.553,053.653,053.65-1.53%84,551
Aug 21, 20253,115.053,123.003,083.103,101.203,101.200.12%56,847
Aug 20, 20253,016.103,102.103,012.003,097.403,097.402.69%103,099
Aug 19, 20253,015.003,024.903,010.003,016.153,016.150.14%166,183
Aug 18, 20253,059.953,059.953,003.903,011.953,011.95-0.33%93,061
Aug 14, 20253,035.603,055.003,017.903,021.903,021.90-0.45%150,008
Aug 13, 20253,039.953,045.853,029.003,035.603,035.60-69,512
Aug 12, 20253,042.203,095.453,025.803,035.503,035.50-0.16%52,665
Aug 11, 20253,048.003,049.153,021.903,040.353,040.350.19%82,049
Aug 8, 20253,047.003,058.003,025.003,034.503,034.50-0.42%80,383
Aug 7, 20253,029.853,050.953,012.003,047.153,047.150.51%88,044
Aug 6, 20253,072.803,072.803,027.003,031.603,031.60-1.00%37,832
Aug 5, 20253,072.003,077.453,042.403,062.153,062.15-0.41%131,048
Aug 4, 20253,014.603,080.002,992.053,074.903,074.902.39%169,679
Aug 1, 20253,021.453,037.303,000.003,003.103,003.10-1.13%262,947
Jul 31, 20253,047.553,060.003,015.053,037.353,037.35-0.53%118,847
Jul 30, 20253,060.003,070.003,048.053,053.553,053.55-0.10%100,412
Jul 29, 20253,069.303,074.503,041.003,056.553,056.55-0.73%163,690
Jul 28, 20253,113.003,113.053,070.003,079.053,079.05-1.76%224,281
Jul 25, 20253,149.953,157.253,127.003,134.353,134.35-0.50%101,533
Jul 24, 20253,165.003,174.303,140.003,150.153,150.15-0.92%142,183
Jul 23, 20253,169.003,182.953,159.003,179.353,179.350.62%78,657
Jul 22, 20253,160.903,179.653,154.253,159.753,159.750.04%127,085
Jul 21, 20253,221.703,221.703,152.503,158.403,158.40-0.99%66,767
Jul 18, 20253,213.053,227.953,186.903,189.853,189.85-0.58%95,407
Jul 17, 20253,230.003,242.053,204.003,208.503,208.50-0.74%92,023
Jul 16, 20253,225.003,245.003,220.353,232.453,232.45-0.63%124,256
Jul 15, 20253,210.003,259.803,208.403,252.803,241.800.92%236,281
Jul 14, 20253,281.403,281.403,200.503,223.203,212.30-1.29%191,459
Jul 11, 20253,314.003,337.253,261.353,265.403,254.36-3.46%453,988
Jul 10, 20253,385.003,399.753,356.353,382.303,370.86-0.06%268,234
Jul 9, 20253,416.603,416.603,366.903,384.353,372.91-0.65%79,903
Jul 8, 20253,410.003,424.003,394.053,406.353,394.83-0.16%377,142
Jul 7, 20253,420.903,426.353,408.203,411.953,400.41-0.26%77,567
Jul 4, 20253,401.103,426.003,388.653,420.953,409.380.59%170,988
Jul 3, 20253,434.903,435.003,398.153,400.753,389.25-0.66%113,506
Jul 2, 20253,450.053,489.853,420.103,423.353,411.77-0.18%54,493
Jul 1, 20253,460.953,485.003,414.453,429.453,417.85-0.91%221,565
Jun 30, 20253,444.953,465.003,430.153,461.053,449.350.52%80,588
Jun 27, 20253,455.003,466.653,430.753,443.153,431.510.04%35,961
Jun 26, 20253,447.253,451.003,416.003,441.653,430.01-0.12%60,021
Jun 25, 20253,409.603,449.903,400.903,445.653,434.001.64%18,541
Jun 24, 20253,430.503,442.803,382.403,390.203,378.74-0.09%771,522
Jun 23, 20253,414.303,429.303,370.103,393.403,381.93-1.19%136,998
Jun 20, 20253,424.353,445.603,408.503,434.353,422.740.29%419,497
Jun 19, 20253,448.703,452.003,413.353,424.253,412.67-0.81%53,098