Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,160.85
+9.60 (0.30%)
At close: Jan 23, 2026
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,152.10 | 3,193.75 | 3,152.00 | 3,160.85 | 3,160.85 | 0.30% | 95,171 |
| Jan 22, 2026 | 3,140.10 | 3,159.00 | 3,121.55 | 3,151.25 | 3,151.25 | 0.96% | 150,626 |
| Jan 21, 2026 | 3,091.20 | 3,137.25 | 3,082.00 | 3,121.30 | 3,121.30 | 0.43% | 183,440 |
| Jan 20, 2026 | 3,152.00 | 3,160.90 | 3,094.05 | 3,108.05 | 3,108.05 | -1.74% | 588,857 |
| Jan 19, 2026 | 3,185.55 | 3,219.90 | 3,151.70 | 3,163.00 | 3,163.00 | -1.36% | 197,502 |
| Jan 16, 2026 | 3,215.05 | 3,221.00 | 3,172.20 | 3,206.70 | 3,206.70 | 0.45% | 129,233 |
| Jan 14, 2026 | 3,264.95 | 3,264.95 | 3,183.05 | 3,192.30 | 3,135.30 | -2.30% | 428,686 |
| Jan 13, 2026 | 3,265.00 | 3,279.00 | 3,210.30 | 3,267.60 | 3,209.26 | 0.99% | 266,941 |
| Jan 12, 2026 | 3,201.00 | 3,250.00 | 3,174.10 | 3,235.70 | 3,177.93 | 0.86% | 180,366 |
| Jan 9, 2026 | 3,185.05 | 3,229.30 | 3,185.05 | 3,208.00 | 3,150.72 | 0.12% | 161,257 |
| Jan 8, 2026 | 3,294.45 | 3,294.45 | 3,181.60 | 3,204.30 | 3,147.09 | -2.74% | 446,517 |
| Jan 7, 2026 | 3,247.20 | 3,300.00 | 3,230.50 | 3,294.45 | 3,235.63 | 1.19% | 119,941 |
| Jan 6, 2026 | 3,211.10 | 3,259.00 | 3,206.40 | 3,255.75 | 3,197.62 | 1.28% | 24,666 |
| Jan 5, 2026 | 3,249.85 | 3,249.85 | 3,191.85 | 3,214.70 | 3,157.30 | -1.09% | 126,704 |
| Jan 2, 2026 | 3,243.40 | 3,253.40 | 3,220.00 | 3,250.10 | 3,192.07 | 0.72% | 63,797 |
| Jan 1, 2026 | 3,206.05 | 3,234.25 | 3,198.75 | 3,226.80 | 3,169.18 | 0.66% | 220,572 |
| Dec 31, 2025 | 3,246.00 | 3,246.00 | 3,199.10 | 3,205.75 | 3,148.51 | -1.29% | 126,727 |
| Dec 30, 2025 | 3,240.10 | 3,266.00 | 3,239.50 | 3,247.50 | 3,189.51 | -0.19% | 58,391 |
| Dec 29, 2025 | 3,279.80 | 3,286.00 | 3,243.50 | 3,253.65 | 3,195.55 | -0.80% | 74,178 |
| Dec 26, 2025 | 3,312.00 | 3,319.00 | 3,274.00 | 3,279.80 | 3,221.24 | -1.22% | 94,124 |
| Dec 24, 2025 | 3,308.80 | 3,326.00 | 3,295.40 | 3,320.35 | 3,261.06 | 0.30% | 156,179 |
| Dec 23, 2025 | 3,324.40 | 3,324.40 | 3,294.20 | 3,310.50 | 3,251.39 | -0.43% | 97,640 |
| Dec 22, 2025 | 3,300.10 | 3,328.20 | 3,290.40 | 3,324.65 | 3,265.29 | 1.28% | 142,041 |
| Dec 19, 2025 | 3,300.00 | 3,317.90 | 3,277.20 | 3,282.60 | 3,223.99 | 0.08% | 65,524 |
| Dec 18, 2025 | 3,234.70 | 3,288.70 | 3,224.05 | 3,280.10 | 3,221.53 | 1.94% | 309,024 |
| Dec 17, 2025 | 3,204.55 | 3,236.10 | 3,201.05 | 3,217.60 | 3,160.15 | 0.41% | 37,162 |
| Dec 16, 2025 | 3,221.00 | 3,221.05 | 3,191.00 | 3,204.55 | 3,147.33 | -0.80% | 60,794 |
| Dec 15, 2025 | 3,220.10 | 3,237.00 | 3,196.30 | 3,230.40 | 3,172.72 | 0.32% | 53,689 |
| Dec 12, 2025 | 3,198.70 | 3,223.95 | 3,184.95 | 3,220.15 | 3,162.65 | 0.89% | 113,769 |
| Dec 11, 2025 | 3,206.00 | 3,207.75 | 3,153.75 | 3,191.60 | 3,134.61 | 0.11% | 397,514 |
| Dec 10, 2025 | 3,208.25 | 3,216.50 | 3,178.70 | 3,188.15 | 3,131.22 | -0.63% | 174,012 |
| Dec 9, 2025 | 3,226.25 | 3,236.20 | 3,180.80 | 3,208.25 | 3,150.97 | -0.92% | 171,236 |
| Dec 8, 2025 | 3,238.00 | 3,259.80 | 3,210.00 | 3,237.90 | 3,180.09 | -0.03% | 219,632 |
| Dec 5, 2025 | 3,239.50 | 3,270.70 | 3,223.25 | 3,238.90 | 3,181.07 | 0.31% | 350,070 |
| Dec 4, 2025 | 3,181.25 | 3,249.95 | 3,181.25 | 3,228.90 | 3,171.25 | 1.54% | 532,289 |
| Dec 3, 2025 | 3,150.00 | 3,212.00 | 3,136.00 | 3,179.95 | 3,123.17 | 1.41% | 217,359 |
| Dec 2, 2025 | 3,125.20 | 3,143.70 | 3,121.05 | 3,135.60 | 3,079.61 | - | 69,073 |
| Dec 1, 2025 | 3,135.00 | 3,152.50 | 3,122.70 | 3,135.70 | 3,079.71 | -0.13% | 204,505 |
| Nov 28, 2025 | 3,136.50 | 3,146.95 | 3,125.00 | 3,139.65 | 3,083.59 | 0.09% | 63,941 |
| Nov 27, 2025 | 3,174.15 | 3,178.85 | 3,125.00 | 3,136.90 | 3,080.89 | -0.80% | 401,820 |
| Nov 26, 2025 | 3,119.80 | 3,177.00 | 3,117.95 | 3,162.25 | 3,105.79 | 1.36% | 165,644 |
| Nov 25, 2025 | 3,140.75 | 3,146.95 | 3,115.45 | 3,119.80 | 3,064.09 | -0.66% | 105,596 |
| Nov 24, 2025 | 3,145.45 | 3,179.00 | 3,131.40 | 3,140.55 | 3,084.47 | -0.30% | 112,076 |
| Nov 21, 2025 | 3,145.75 | 3,170.00 | 3,136.00 | 3,150.05 | 3,093.80 | 0.14% | 242,380 |
| Nov 20, 2025 | 3,150.00 | 3,163.50 | 3,137.15 | 3,145.75 | 3,089.58 | -0.05% | 361,891 |
| Nov 19, 2025 | 3,103.95 | 3,156.00 | 3,084.05 | 3,147.20 | 3,091.01 | 1.99% | 122,096 |
| Nov 18, 2025 | 3,100.00 | 3,102.00 | 3,080.00 | 3,085.65 | 3,030.55 | -0.54% | 104,079 |
| Nov 17, 2025 | 3,109.95 | 3,111.00 | 3,087.60 | 3,102.55 | 3,047.15 | -0.08% | 41,297 |
| Nov 14, 2025 | 3,099.75 | 3,112.10 | 3,077.50 | 3,105.00 | 3,049.56 | -0.02% | 167,532 |
| Nov 13, 2025 | 3,131.25 | 3,132.00 | 3,101.05 | 3,105.70 | 3,050.25 | -0.82% | 477,009 |