Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,003.10
-34.25 (-1.13%)
At close: Aug 1, 2025
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,021.45 | 3,037.30 | 3,000.00 | 3,003.10 | 3,003.10 | -1.13% | 262,947 |
| Jul 31, 2025 | 3,047.55 | 3,060.00 | 3,015.05 | 3,037.35 | 3,037.35 | -0.53% | 118,847 |
| Jul 30, 2025 | 3,060.00 | 3,070.00 | 3,048.05 | 3,053.55 | 3,053.55 | -0.10% | 100,412 |
| Jul 29, 2025 | 3,069.30 | 3,074.50 | 3,041.00 | 3,056.55 | 3,056.55 | -0.73% | 163,690 |
| Jul 28, 2025 | 3,113.00 | 3,113.05 | 3,070.00 | 3,079.05 | 3,079.05 | -1.76% | 224,281 |
| Jul 25, 2025 | 3,149.95 | 3,157.25 | 3,127.00 | 3,134.35 | 3,134.35 | -0.50% | 101,533 |
| Jul 24, 2025 | 3,165.00 | 3,174.30 | 3,140.00 | 3,150.15 | 3,150.15 | -0.92% | 142,183 |
| Jul 23, 2025 | 3,169.00 | 3,182.95 | 3,159.00 | 3,179.35 | 3,179.35 | 0.62% | 78,657 |
| Jul 22, 2025 | 3,160.90 | 3,179.65 | 3,154.25 | 3,159.75 | 3,159.75 | 0.04% | 127,085 |
| Jul 21, 2025 | 3,221.70 | 3,221.70 | 3,152.50 | 3,158.40 | 3,158.40 | -0.99% | 66,767 |
| Jul 18, 2025 | 3,213.05 | 3,227.95 | 3,186.90 | 3,189.85 | 3,189.85 | -0.58% | 95,407 |
| Jul 17, 2025 | 3,230.00 | 3,242.05 | 3,204.00 | 3,208.50 | 3,208.50 | -0.74% | 92,023 |
| Jul 16, 2025 | 3,225.00 | 3,245.00 | 3,220.35 | 3,232.45 | 3,232.45 | -0.63% | 124,256 |
| Jul 15, 2025 | 3,210.00 | 3,259.80 | 3,208.40 | 3,252.80 | 3,241.80 | 0.92% | 236,281 |
| Jul 14, 2025 | 3,281.40 | 3,281.40 | 3,200.50 | 3,223.20 | 3,212.30 | -1.29% | 191,459 |
| Jul 11, 2025 | 3,314.00 | 3,337.25 | 3,261.35 | 3,265.40 | 3,254.36 | -3.46% | 453,988 |
| Jul 10, 2025 | 3,385.00 | 3,399.75 | 3,356.35 | 3,382.30 | 3,370.86 | -0.06% | 268,234 |
| Jul 9, 2025 | 3,416.60 | 3,416.60 | 3,366.90 | 3,384.35 | 3,372.91 | -0.65% | 79,903 |
| Jul 8, 2025 | 3,410.00 | 3,424.00 | 3,394.05 | 3,406.35 | 3,394.83 | -0.16% | 377,142 |
| Jul 7, 2025 | 3,420.90 | 3,426.35 | 3,408.20 | 3,411.95 | 3,400.41 | -0.26% | 77,567 |
| Jul 4, 2025 | 3,401.10 | 3,426.00 | 3,388.65 | 3,420.95 | 3,409.38 | 0.59% | 170,988 |
| Jul 3, 2025 | 3,434.90 | 3,435.00 | 3,398.15 | 3,400.75 | 3,389.25 | -0.66% | 113,506 |
| Jul 2, 2025 | 3,450.05 | 3,489.85 | 3,420.10 | 3,423.35 | 3,411.77 | -0.18% | 54,493 |
| Jul 1, 2025 | 3,460.95 | 3,485.00 | 3,414.45 | 3,429.45 | 3,417.85 | -0.91% | 221,565 |
| Jun 30, 2025 | 3,444.95 | 3,465.00 | 3,430.15 | 3,461.05 | 3,449.35 | 0.52% | 80,588 |
| Jun 27, 2025 | 3,455.00 | 3,466.65 | 3,430.75 | 3,443.15 | 3,431.51 | 0.04% | 35,961 |
| Jun 26, 2025 | 3,447.25 | 3,451.00 | 3,416.00 | 3,441.65 | 3,430.01 | -0.12% | 60,021 |
| Jun 25, 2025 | 3,409.60 | 3,449.90 | 3,400.90 | 3,445.65 | 3,434.00 | 1.64% | 18,541 |
| Jun 24, 2025 | 3,430.50 | 3,442.80 | 3,382.40 | 3,390.20 | 3,378.74 | -0.09% | 771,522 |
| Jun 23, 2025 | 3,414.30 | 3,429.30 | 3,370.10 | 3,393.40 | 3,381.93 | -1.19% | 136,998 |
| Jun 20, 2025 | 3,424.35 | 3,445.60 | 3,408.50 | 3,434.35 | 3,422.74 | 0.29% | 419,497 |
| Jun 19, 2025 | 3,448.70 | 3,452.00 | 3,413.35 | 3,424.25 | 3,412.67 | -0.81% | 53,098 |
| Jun 18, 2025 | 3,524.35 | 3,539.45 | 3,443.65 | 3,452.20 | 3,440.53 | -1.79% | 51,232 |
| Jun 17, 2025 | 3,510.00 | 3,522.30 | 3,488.20 | 3,515.25 | 3,503.36 | 0.57% | 570,631 |
| Jun 16, 2025 | 3,423.25 | 3,508.20 | 3,423.25 | 3,495.35 | 3,483.53 | 1.40% | 237,333 |
| Jun 13, 2025 | 3,400.00 | 3,450.00 | 3,392.75 | 3,447.10 | 3,435.44 | 0.38% | 64,111 |
| Jun 12, 2025 | 3,477.00 | 3,477.00 | 3,423.10 | 3,433.95 | 3,422.34 | -1.10% | 180,783 |
| Jun 11, 2025 | 3,465.15 | 3,489.20 | 3,450.00 | 3,472.15 | 3,460.41 | 0.25% | 111,532 |
| Jun 10, 2025 | 3,440.00 | 3,485.00 | 3,424.00 | 3,463.50 | 3,451.79 | 1.16% | 313,572 |
| Jun 9, 2025 | 3,394.30 | 3,435.25 | 3,390.05 | 3,423.70 | 3,412.12 | 1.12% | 159,154 |
| Jun 6, 2025 | 3,371.95 | 3,390.00 | 3,358.00 | 3,385.70 | 3,374.25 | 0.41% | 147,321 |
| Jun 5, 2025 | 3,429.25 | 3,429.30 | 3,364.20 | 3,371.95 | 3,360.55 | -0.25% | 62,839 |
| Jun 4, 2025 | 3,388.95 | 3,395.90 | 3,370.60 | 3,380.55 | 3,369.12 | -0.72% | 107,633 |
| Jun 3, 2025 | 3,449.95 | 3,472.45 | 3,399.40 | 3,405.05 | 3,363.64 | -1.30% | 919,365 |
| Jun 2, 2025 | 3,462.70 | 3,462.70 | 3,418.30 | 3,449.80 | 3,407.84 | -0.42% | 163,215 |
| May 30, 2025 | 3,502.25 | 3,502.30 | 3,452.40 | 3,464.50 | 3,422.36 | -0.94% | 55,453 |
| May 29, 2025 | 3,500.05 | 3,531.90 | 3,486.20 | 3,497.20 | 3,454.67 | -0.03% | 60,523 |
| May 28, 2025 | 3,512.00 | 3,526.45 | 3,492.95 | 3,498.15 | 3,455.60 | -0.02% | 44,196 |
| May 27, 2025 | 3,537.35 | 3,538.80 | 3,481.85 | 3,498.90 | 3,456.35 | -1.11% | 545,274 |
| May 26, 2025 | 3,525.00 | 3,545.35 | 3,508.90 | 3,538.05 | 3,495.02 | 0.68% | 120,342 |