Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 2,557.65
-25.85 (-1.00%)
At close: Mar 6, 2026
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,575.00 | 2,619.00 | 2,555.00 | 2,557.65 | 2,557.65 | -1.00% | 104,200 |
| Mar 5, 2026 | 2,593.05 | 2,610.80 | 2,546.25 | 2,583.50 | 2,583.50 | -0.15% | 207,154 |
| Mar 4, 2026 | 2,595.05 | 2,634.80 | 2,580.40 | 2,587.35 | 2,587.35 | -0.99% | 107,842 |
| Mar 2, 2026 | 2,551.55 | 2,623.70 | 2,551.55 | 2,613.20 | 2,613.20 | -0.88% | 103,494 |
| Feb 27, 2026 | 2,678.00 | 2,688.20 | 2,627.00 | 2,636.40 | 2,636.40 | -0.43% | 139,064 |
| Feb 26, 2026 | 2,636.20 | 2,670.00 | 2,634.80 | 2,647.70 | 2,647.70 | 0.69% | 180,513 |
| Feb 25, 2026 | 2,580.55 | 2,653.45 | 2,580.55 | 2,629.50 | 2,629.50 | 2.14% | 275,224 |
| Feb 24, 2026 | 2,640.00 | 2,648.70 | 2,561.95 | 2,574.50 | 2,574.50 | -3.79% | 403,411 |
| Feb 23, 2026 | 2,686.65 | 2,704.45 | 2,660.45 | 2,675.85 | 2,675.85 | -0.40% | 209,954 |
| Feb 20, 2026 | 2,676.95 | 2,702.85 | 2,648.45 | 2,686.65 | 2,686.65 | 0.23% | 180,374 |
| Feb 19, 2026 | 2,716.25 | 2,748.00 | 2,668.00 | 2,680.45 | 2,680.45 | -0.53% | 181,676 |
| Feb 18, 2026 | 2,735.75 | 2,735.75 | 2,658.00 | 2,694.60 | 2,694.60 | -0.84% | 211,740 |
| Feb 17, 2026 | 2,715.00 | 2,759.30 | 2,695.05 | 2,717.45 | 2,717.45 | 0.34% | 343,290 |
| Feb 16, 2026 | 2,700.00 | 2,720.00 | 2,671.50 | 2,708.20 | 2,708.20 | 0.60% | 377,663 |
| Feb 13, 2026 | 2,579.00 | 2,712.40 | 2,579.00 | 2,692.15 | 2,692.15 | -2.17% | 796,727 |
| Feb 12, 2026 | 2,883.55 | 2,883.55 | 2,740.15 | 2,751.90 | 2,751.90 | -5.41% | 715,354 |
| Feb 11, 2026 | 2,984.65 | 2,998.00 | 2,905.00 | 2,909.40 | 2,909.40 | -2.51% | 149,418 |
| Feb 10, 2026 | 2,950.00 | 3,011.00 | 2,943.55 | 2,984.25 | 2,984.25 | 1.26% | 468,333 |
| Feb 9, 2026 | 2,979.95 | 2,979.95 | 2,935.00 | 2,947.10 | 2,947.10 | 0.19% | 64,908 |
| Feb 6, 2026 | 2,992.00 | 2,992.00 | 2,915.15 | 2,941.45 | 2,941.45 | -1.69% | 388,720 |
| Feb 5, 2026 | 2,998.95 | 3,029.50 | 2,970.35 | 2,992.05 | 2,992.05 | -0.26% | 387,517 |
| Feb 4, 2026 | 3,122.00 | 3,122.00 | 2,986.85 | 2,999.80 | 2,999.80 | -6.95% | 962,707 |
| Feb 3, 2026 | 3,320.90 | 3,336.70 | 3,185.55 | 3,223.70 | 3,223.70 | 1.72% | 176,445 |
| Feb 2, 2026 | 3,188.05 | 3,198.80 | 3,133.55 | 3,169.30 | 3,169.30 | -0.50% | 88,371 |
| Feb 1, 2026 | 3,110.65 | 3,234.90 | 3,103.85 | 3,185.15 | 3,185.15 | 1.92% | 295,878 |
| Jan 30, 2026 | 3,146.00 | 3,146.00 | 3,092.30 | 3,125.05 | 3,125.05 | -0.67% | 70,775 |
| Jan 29, 2026 | 3,199.85 | 3,200.00 | 3,126.55 | 3,146.10 | 3,146.10 | -1.68% | 194,322 |
| Jan 28, 2026 | 3,160.10 | 3,205.00 | 3,160.10 | 3,199.85 | 3,199.85 | 1.31% | 144,008 |
| Jan 27, 2026 | 3,161.20 | 3,176.50 | 3,131.00 | 3,158.40 | 3,158.40 | -0.08% | 164,571 |
| 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 |