Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,028.40
-33.55 (-1.10%)
At close: Oct 10, 2025
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,064.90 | 3,070.05 | 3,006.65 | 3,028.40 | 3,028.40 | -1.10% | 286,309 |
| Oct 9, 2025 | 3,035.00 | 3,066.55 | 3,020.15 | 3,061.95 | 3,061.95 | 1.16% | 439,505 |
| Oct 8, 2025 | 2,973.85 | 3,042.00 | 2,969.00 | 3,026.85 | 3,026.85 | 1.78% | 360,325 |
| Oct 7, 2025 | 2,997.00 | 3,004.50 | 2,955.50 | 2,973.85 | 2,973.85 | -0.48% | 90,183 |
| Oct 6, 2025 | 2,902.00 | 2,992.00 | 2,895.95 | 2,988.05 | 2,988.05 | 2.96% | 190,827 |
| Oct 3, 2025 | 2,920.05 | 2,924.40 | 2,891.70 | 2,902.15 | 2,902.15 | -0.41% | 80,725 |
| Oct 1, 2025 | 2,889.00 | 2,924.40 | 2,867.55 | 2,914.10 | 2,914.10 | 0.87% | 566,102 |
| Sep 30, 2025 | 2,919.80 | 2,919.80 | 2,886.00 | 2,889.00 | 2,889.00 | -0.26% | 150,363 |
| Sep 29, 2025 | 2,911.15 | 2,928.80 | 2,892.50 | 2,896.40 | 2,896.40 | -0.13% | 187,488 |
| Sep 26, 2025 | 2,940.00 | 2,952.00 | 2,892.00 | 2,900.10 | 2,900.10 | -2.04% | 590,085 |
| Sep 25, 2025 | 3,024.95 | 3,030.35 | 2,951.00 | 2,960.35 | 2,960.35 | -2.50% | 569,581 |
| Sep 24, 2025 | 3,049.95 | 3,058.40 | 3,034.00 | 3,036.15 | 3,036.15 | -0.86% | 93,221 |
| Sep 23, 2025 | 3,074.00 | 3,080.95 | 3,052.25 | 3,062.35 | 3,062.35 | -0.38% | 137,822 |
| Sep 22, 2025 | 3,070.10 | 3,106.60 | 3,063.05 | 3,074.05 | 3,074.05 | -3.02% | 385,138 |
| Sep 19, 2025 | 3,169.95 | 3,177.30 | 3,144.50 | 3,169.85 | 3,169.85 | -0.20% | 44,929 |
| Sep 18, 2025 | 3,186.80 | 3,202.95 | 3,161.00 | 3,176.25 | 3,176.25 | 0.11% | 365,538 |
| Sep 17, 2025 | 3,155.45 | 3,182.00 | 3,141.45 | 3,172.80 | 3,172.80 | 0.87% | 142,149 |
| Sep 16, 2025 | 3,129.95 | 3,150.00 | 3,109.40 | 3,145.45 | 3,145.45 | 1.09% | 74,763 |
| Sep 15, 2025 | 3,126.05 | 3,131.00 | 3,096.00 | 3,111.50 | 3,111.50 | -0.72% | 103,887 |
| Sep 12, 2025 | 3,140.05 | 3,148.50 | 3,120.35 | 3,134.05 | 3,134.05 | 0.32% | 43,288 |
| Sep 11, 2025 | 3,133.05 | 3,138.30 | 3,110.15 | 3,123.95 | 3,123.95 | 0.44% | 533,044 |
| Sep 10, 2025 | 3,055.00 | 3,122.00 | 3,055.00 | 3,110.15 | 3,110.15 | 1.99% | 250,881 |
| Sep 9, 2025 | 3,034.90 | 3,059.90 | 3,031.05 | 3,049.45 | 3,049.45 | 1.00% | 111,210 |
| Sep 8, 2025 | 3,048.50 | 3,066.55 | 3,016.60 | 3,019.30 | 3,019.30 | -0.96% | 194,003 |
| Sep 5, 2025 | 3,099.95 | 3,104.60 | 3,029.50 | 3,048.45 | 3,048.45 | -1.53% | 191,114 |
| Sep 4, 2025 | 3,120.00 | 3,120.00 | 3,090.10 | 3,095.75 | 3,095.75 | -0.08% | 394,965 |
| Sep 3, 2025 | 3,120.30 | 3,142.65 | 3,087.75 | 3,098.20 | 3,098.20 | -0.45% | 172,159 |
| Sep 2, 2025 | 3,123.00 | 3,155.35 | 3,105.00 | 3,112.15 | 3,112.15 | - | 36,874 |
| Sep 1, 2025 | 3,096.60 | 3,130.70 | 3,095.15 | 3,112.20 | 3,112.20 | 0.90% | 58,410 |
| Aug 29, 2025 | 3,090.00 | 3,114.80 | 3,077.00 | 3,084.40 | 3,084.40 | -0.40% | 275,151 |
| Aug 28, 2025 | 3,155.95 | 3,155.95 | 3,087.10 | 3,096.65 | 3,096.65 | -1.89% | 135,322 |
| Aug 26, 2025 | 3,130.00 | 3,163.40 | 3,121.00 | 3,156.25 | 3,156.25 | 0.49% | 609,827 |
| Aug 25, 2025 | 3,084.00 | 3,152.00 | 3,080.00 | 3,140.75 | 3,140.75 | 2.85% | 178,864 |
| Aug 22, 2025 | 3,098.00 | 3,098.00 | 3,050.55 | 3,053.65 | 3,053.65 | -1.53% | 84,551 |
| Aug 21, 2025 | 3,115.05 | 3,123.00 | 3,083.10 | 3,101.20 | 3,101.20 | 0.12% | 56,847 |
| Aug 20, 2025 | 3,016.10 | 3,102.10 | 3,012.00 | 3,097.40 | 3,097.40 | 2.69% | 103,099 |
| Aug 19, 2025 | 3,015.00 | 3,024.90 | 3,010.00 | 3,016.15 | 3,016.15 | 0.14% | 166,183 |
| Aug 18, 2025 | 3,059.95 | 3,059.95 | 3,003.90 | 3,011.95 | 3,011.95 | -0.33% | 93,061 |
| Aug 14, 2025 | 3,035.60 | 3,055.00 | 3,017.90 | 3,021.90 | 3,021.90 | -0.45% | 150,008 |
| Aug 13, 2025 | 3,039.95 | 3,045.85 | 3,029.00 | 3,035.60 | 3,035.60 | - | 69,512 |
| Aug 12, 2025 | 3,042.20 | 3,095.45 | 3,025.80 | 3,035.50 | 3,035.50 | -0.16% | 52,665 |
| Aug 11, 2025 | 3,048.00 | 3,049.15 | 3,021.90 | 3,040.35 | 3,040.35 | 0.19% | 82,049 |
| Aug 8, 2025 | 3,047.00 | 3,058.00 | 3,025.00 | 3,034.50 | 3,034.50 | -0.42% | 80,383 |
| Aug 7, 2025 | 3,029.85 | 3,050.95 | 3,012.00 | 3,047.15 | 3,047.15 | 0.51% | 88,044 |
| Aug 6, 2025 | 3,072.80 | 3,072.80 | 3,027.00 | 3,031.60 | 3,031.60 | -1.00% | 37,832 |
| Aug 5, 2025 | 3,072.00 | 3,077.45 | 3,042.40 | 3,062.15 | 3,062.15 | -0.41% | 131,048 |
| Aug 4, 2025 | 3,014.60 | 3,080.00 | 2,992.05 | 3,074.90 | 3,074.90 | 2.39% | 169,679 |
| 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 |