Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,205.75
-41.75 (-1.29%)
At close: Dec 31, 2025
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,206.05 | 3,234.25 | 3,198.75 | 3,226.80 | 3,226.80 | 0.66% | 220,572 |
| Dec 31, 2025 | 3,246.00 | 3,246.00 | 3,199.10 | 3,205.75 | 3,205.75 | -1.29% | 126,727 |
| Dec 30, 2025 | 3,240.10 | 3,266.00 | 3,239.50 | 3,247.50 | 3,247.50 | -0.19% | 58,391 |
| Dec 29, 2025 | 3,279.80 | 3,286.00 | 3,243.50 | 3,253.65 | 3,253.65 | -0.80% | 74,178 |
| Dec 26, 2025 | 3,312.00 | 3,319.00 | 3,274.00 | 3,279.80 | 3,279.80 | -1.22% | 94,124 |
| Dec 24, 2025 | 3,308.80 | 3,326.00 | 3,295.40 | 3,320.35 | 3,320.35 | 0.30% | 156,179 |
| Dec 23, 2025 | 3,324.40 | 3,324.40 | 3,294.20 | 3,310.50 | 3,310.50 | -0.43% | 97,640 |
| Dec 22, 2025 | 3,300.10 | 3,328.20 | 3,290.40 | 3,324.65 | 3,324.65 | 1.28% | 142,041 |
| Dec 19, 2025 | 3,300.00 | 3,317.90 | 3,277.20 | 3,282.60 | 3,282.60 | 0.08% | 65,522 |
| Dec 18, 2025 | 3,234.70 | 3,288.70 | 3,224.05 | 3,280.10 | 3,280.10 | 1.94% | 309,024 |
| Dec 17, 2025 | 3,204.55 | 3,236.10 | 3,201.05 | 3,217.60 | 3,217.60 | 0.41% | 37,162 |
| Dec 16, 2025 | 3,221.00 | 3,221.05 | 3,191.00 | 3,204.55 | 3,204.55 | -0.80% | 60,794 |
| Dec 15, 2025 | 3,220.10 | 3,237.00 | 3,196.30 | 3,230.40 | 3,230.40 | 0.32% | 53,689 |
| Dec 12, 2025 | 3,198.70 | 3,223.95 | 3,184.95 | 3,220.15 | 3,220.15 | 0.89% | 113,769 |
| Dec 11, 2025 | 3,206.00 | 3,207.75 | 3,153.75 | 3,191.60 | 3,191.60 | 0.11% | 397,514 |
| Dec 10, 2025 | 3,208.25 | 3,216.50 | 3,178.70 | 3,188.15 | 3,188.15 | -0.63% | 174,012 |
| Dec 9, 2025 | 3,226.25 | 3,236.20 | 3,180.80 | 3,208.25 | 3,208.25 | -0.92% | 171,236 |
| Dec 8, 2025 | 3,238.00 | 3,259.80 | 3,210.00 | 3,237.90 | 3,237.90 | -0.03% | 219,632 |
| Dec 5, 2025 | 3,239.50 | 3,270.70 | 3,223.25 | 3,238.90 | 3,238.90 | 0.31% | 350,070 |
| Dec 4, 2025 | 3,181.25 | 3,249.95 | 3,181.25 | 3,228.90 | 3,228.90 | 1.54% | 532,289 |
| Dec 3, 2025 | 3,150.00 | 3,212.00 | 3,136.00 | 3,179.95 | 3,179.95 | 1.41% | 217,359 |
| Dec 2, 2025 | 3,125.20 | 3,143.70 | 3,121.05 | 3,135.60 | 3,135.60 | - | 69,036 |
| Dec 1, 2025 | 3,135.00 | 3,152.50 | 3,122.70 | 3,135.70 | 3,135.70 | -0.13% | 204,505 |
| Nov 28, 2025 | 3,136.50 | 3,146.95 | 3,125.00 | 3,139.65 | 3,139.65 | 0.09% | 63,941 |
| Nov 27, 2025 | 3,174.15 | 3,178.85 | 3,125.00 | 3,136.90 | 3,136.90 | -0.80% | 401,820 |
| Nov 26, 2025 | 3,119.80 | 3,177.00 | 3,117.95 | 3,162.25 | 3,162.25 | 1.36% | 165,644 |
| Nov 25, 2025 | 3,140.75 | 3,146.95 | 3,115.45 | 3,119.80 | 3,119.80 | -0.66% | 105,596 |
| Nov 24, 2025 | 3,145.45 | 3,179.00 | 3,131.40 | 3,140.55 | 3,140.55 | -0.30% | 112,076 |
| Nov 21, 2025 | 3,145.75 | 3,170.00 | 3,136.00 | 3,150.05 | 3,150.05 | 0.14% | 242,380 |
| Nov 20, 2025 | 3,150.00 | 3,163.50 | 3,137.15 | 3,145.75 | 3,145.75 | -0.05% | 361,891 |
| Nov 19, 2025 | 3,103.95 | 3,156.00 | 3,084.05 | 3,147.20 | 3,147.20 | 1.99% | 122,096 |
| Nov 18, 2025 | 3,100.00 | 3,102.00 | 3,080.00 | 3,085.65 | 3,085.65 | -0.54% | 104,079 |
| Nov 17, 2025 | 3,109.95 | 3,111.00 | 3,087.60 | 3,102.55 | 3,102.55 | -0.08% | 41,297 |
| Nov 14, 2025 | 3,099.75 | 3,112.10 | 3,077.50 | 3,105.00 | 3,105.00 | -0.02% | 167,532 |
| Nov 13, 2025 | 3,131.25 | 3,132.00 | 3,101.05 | 3,105.70 | 3,105.70 | -0.82% | 477,009 |
| Nov 12, 2025 | 3,056.10 | 3,136.00 | 3,056.10 | 3,131.25 | 3,131.25 | 2.73% | 309,022 |
| Nov 11, 2025 | 3,047.90 | 3,055.00 | 3,017.50 | 3,048.15 | 3,048.15 | 0.74% | 111,395 |
| Nov 10, 2025 | 2,990.00 | 3,047.00 | 2,990.00 | 3,025.80 | 3,025.80 | 1.12% | 111,706 |
| Nov 7, 2025 | 2,996.20 | 3,002.40 | 2,960.00 | 2,992.35 | 2,992.35 | -0.62% | 167,733 |
| Nov 6, 2025 | 2,989.80 | 3,024.00 | 2,989.80 | 3,011.05 | 3,011.05 | 0.71% | 586,552 |
| Nov 4, 2025 | 3,025.00 | 3,029.55 | 2,976.00 | 2,989.80 | 2,989.80 | -0.87% | 133,856 |
| Nov 3, 2025 | 3,055.75 | 3,055.75 | 3,010.00 | 3,016.10 | 3,016.10 | -1.36% | 76,263 |
| Oct 31, 2025 | 3,033.00 | 3,067.00 | 3,026.70 | 3,057.80 | 3,057.80 | 0.73% | 75,073 |
| Oct 30, 2025 | 3,050.00 | 3,064.90 | 3,031.80 | 3,035.55 | 3,035.55 | -0.71% | 216,814 |
| Oct 29, 2025 | 3,056.85 | 3,075.35 | 3,046.50 | 3,057.35 | 3,057.35 | 0.02% | 56,349 |
| Oct 28, 2025 | 3,081.90 | 3,090.00 | 3,041.05 | 3,056.85 | 3,056.85 | -0.90% | 161,232 |
| Oct 27, 2025 | 3,063.20 | 3,093.75 | 3,060.90 | 3,084.55 | 3,084.55 | 0.72% | 52,850 |
| Oct 24, 2025 | 3,084.95 | 3,090.00 | 3,058.05 | 3,062.45 | 3,062.45 | -0.40% | 127,168 |
| Oct 23, 2025 | 3,040.00 | 3,097.95 | 3,038.60 | 3,074.65 | 3,074.65 | 2.24% | 1,303,141 |
| Oct 21, 2025 | 3,033.95 | 3,033.95 | 2,996.05 | 3,007.25 | 3,007.25 | -0.23% | 29,725 |