Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 2,692.15
-59.75 (-2.17%)
At close: Feb 13, 2026
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |