Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,389.85
+11.70 (0.49%)
At close: Mar 27, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,415.402,421.702,371.002,378.152,378.15-0.86%672,818
Mar 24, 20262,419.902,435.552,378.702,398.802,398.800.67%162,128
Mar 23, 20262,365.002,407.002,350.002,382.902,382.90-0.32%337,307
Mar 20, 20262,379.102,407.802,364.002,390.602,390.601.44%188,527
Mar 19, 20262,416.002,423.152,350.102,356.552,356.55-3.47%416,565
Mar 18, 20262,410.002,483.052,410.002,441.152,441.152.07%246,142
Mar 17, 20262,422.002,422.002,360.002,391.752,391.75-0.69%101,752
Mar 16, 20262,410.302,424.902,366.402,408.352,408.35-0.08%130,847
Mar 13, 20262,442.002,445.002,397.102,410.302,410.30-1.33%218,508
Mar 12, 20262,460.002,472.502,436.002,442.852,442.85-0.90%326,704
Mar 11, 20262,513.352,520.352,461.502,465.152,465.15-1.92%196,083
Mar 10, 20262,545.002,546.002,490.352,513.402,513.40-0.57%171,908
Mar 9, 20262,530.002,559.952,505.552,527.702,527.70-1.17%175,882
Mar 6, 20262,575.002,619.002,555.002,557.652,557.65-1.00%104,200
Mar 5, 20262,593.052,610.802,546.252,583.502,583.50-0.15%207,154
Mar 4, 20262,595.052,634.802,580.402,587.352,587.35-0.99%107,842
Mar 2, 20262,551.552,623.702,551.552,613.202,613.20-0.88%103,494
Feb 27, 20262,678.002,688.202,627.002,636.402,636.40-0.43%139,064
Feb 26, 20262,636.202,670.002,634.802,647.702,647.700.69%180,513
Feb 25, 20262,580.552,653.452,580.552,629.502,629.502.14%275,224
Feb 24, 20262,640.002,648.702,561.952,574.502,574.50-3.79%403,411
Feb 23, 20262,686.652,704.452,660.452,675.852,675.85-0.40%209,954
Feb 20, 20262,676.952,702.852,648.452,686.652,686.650.23%180,374
Feb 19, 20262,716.252,748.002,668.002,680.452,680.45-0.53%181,676
Feb 18, 20262,735.752,735.752,658.002,694.602,694.60-0.84%211,740
Feb 17, 20262,715.002,759.302,695.052,717.452,717.450.34%343,290
Feb 16, 20262,700.002,720.002,671.502,708.202,708.200.60%377,663
Feb 13, 20262,579.002,712.402,579.002,692.152,692.15-2.17%796,727
Feb 12, 20262,883.552,883.552,740.152,751.902,751.90-5.41%715,354
Feb 11, 20262,984.652,998.002,905.002,909.402,909.40-2.51%149,418
Feb 10, 20262,950.003,011.002,943.552,984.252,984.251.26%468,333
Feb 9, 20262,979.952,979.952,935.002,947.102,947.100.19%64,908
Feb 6, 20262,992.002,992.002,915.152,941.452,941.45-1.69%388,720
Feb 5, 20262,998.953,029.502,970.352,992.052,992.05-0.26%387,517
Feb 4, 20263,122.003,122.002,986.852,999.802,999.80-6.95%962,707
Feb 3, 20263,320.903,336.703,185.553,223.703,223.701.72%176,445
Feb 2, 20263,188.053,198.803,133.553,169.303,169.30-0.50%88,371
Feb 1, 20263,110.653,234.903,103.853,185.153,185.151.92%295,878
Jan 30, 20263,146.003,146.003,092.303,125.053,125.05-0.67%70,775
Jan 29, 20263,199.853,200.003,126.553,146.103,146.10-1.68%194,322
Jan 28, 20263,160.103,205.003,160.103,199.853,199.851.31%144,008
Jan 27, 20263,161.203,176.503,131.003,158.403,158.40-0.08%164,571
Jan 23, 20263,152.103,193.753,152.003,160.853,160.850.30%95,171
Jan 22, 20263,140.103,159.003,121.553,151.253,151.250.96%150,626
Jan 21, 20263,091.203,137.253,082.003,121.303,121.300.43%183,440
Jan 20, 20263,152.003,160.903,094.053,108.053,108.05-1.74%588,857
Jan 19, 20263,185.553,219.903,151.703,163.003,163.00-1.36%197,502
Jan 16, 20263,215.053,221.003,172.203,206.703,206.700.45%129,233
Jan 14, 20263,264.953,264.953,183.053,192.303,135.30-2.30%428,686
Jan 13, 20263,265.003,279.003,210.303,267.603,209.260.99%266,941