Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
3,057.80
+22.25 (0.73%)
At close: Oct 31, 2025

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20253,055.753,055.753,010.003,016.103,016.10-1.36%76,263
Oct 31, 20253,033.003,067.003,026.703,057.803,057.800.73%75,073
Oct 30, 20253,050.003,064.903,031.803,035.553,035.55-0.71%216,814
Oct 29, 20253,056.853,075.353,046.503,057.353,057.350.02%56,349
Oct 28, 20253,081.903,090.003,041.053,056.853,056.85-0.90%161,232
Oct 27, 20253,063.203,093.753,060.903,084.553,084.550.72%52,850
Oct 24, 20253,084.953,090.003,058.053,062.453,062.45-0.40%127,168
Oct 23, 20253,040.003,097.953,038.603,074.653,074.652.24%1,303,141
Oct 21, 20253,033.953,033.952,996.053,007.253,007.25-0.23%29,725
Oct 20, 20252,971.153,022.002,971.153,014.253,014.251.74%492,693
Oct 17, 20252,970.852,988.002,955.052,962.602,962.60-0.28%143,733
Oct 16, 20252,969.002,974.552,944.252,970.852,970.850.06%534,755
Oct 15, 20252,974.952,979.902,951.602,969.002,969.000.29%229,177
Oct 14, 20253,010.053,027.002,957.002,960.302,949.30-1.56%145,577
Oct 13, 20253,005.053,036.002,998.803,007.152,995.98-0.70%135,947
Oct 10, 20253,064.903,070.053,006.653,028.403,017.15-1.10%286,309
Oct 9, 20253,035.003,066.553,020.153,061.953,050.571.16%439,505
Oct 8, 20252,973.853,042.002,969.003,026.853,015.601.78%360,325
Oct 7, 20252,997.003,004.502,955.502,973.852,962.80-0.48%90,183
Oct 6, 20252,902.002,992.002,895.952,988.052,976.952.96%190,827
Oct 3, 20252,920.052,924.402,891.702,902.152,891.37-0.41%80,725
Oct 1, 20252,889.002,924.402,867.552,914.102,903.270.87%566,102
Sep 30, 20252,919.802,919.802,886.002,889.002,878.27-0.26%150,363
Sep 29, 20252,911.152,928.802,892.502,896.402,885.64-0.13%187,488
Sep 26, 20252,940.002,952.002,892.002,900.102,889.32-2.04%590,085
Sep 25, 20253,024.953,030.352,951.002,960.352,949.35-2.50%569,581
Sep 24, 20253,049.953,058.403,034.003,036.153,024.87-0.86%93,221
Sep 23, 20253,074.003,080.953,052.253,062.353,050.97-0.38%137,822
Sep 22, 20253,070.103,106.603,063.053,074.053,062.63-3.02%385,138
Sep 19, 20253,169.953,177.303,144.503,169.853,158.07-0.20%44,929
Sep 18, 20253,186.803,202.953,161.003,176.253,164.450.11%365,538
Sep 17, 20253,155.453,182.003,141.453,172.803,161.010.87%142,149
Sep 16, 20253,129.953,150.003,109.403,145.453,133.761.09%74,763
Sep 15, 20253,126.053,131.003,096.003,111.503,099.94-0.72%103,887
Sep 12, 20253,140.053,148.503,120.353,134.053,122.400.32%43,288
Sep 11, 20253,133.053,138.303,110.153,123.953,112.340.44%533,044
Sep 10, 20253,055.003,122.003,055.003,110.153,098.591.99%250,881
Sep 9, 20253,034.903,059.903,031.053,049.453,038.121.00%111,210
Sep 8, 20253,048.503,066.553,016.603,019.303,008.08-0.96%194,003
Sep 5, 20253,099.953,104.603,029.503,048.453,037.12-1.53%191,114
Sep 4, 20253,120.003,120.003,090.103,095.753,084.25-0.08%394,965
Sep 3, 20253,120.303,142.653,087.753,098.203,086.69-0.45%172,159
Sep 2, 20253,123.003,155.353,105.003,112.153,100.59-36,874
Sep 1, 20253,096.603,130.703,095.153,112.203,100.640.90%58,410
Aug 29, 20253,090.003,114.803,077.003,084.403,072.94-0.40%275,151
Aug 28, 20253,155.953,155.953,087.103,096.653,085.14-1.89%135,322
Aug 26, 20253,130.003,163.403,121.003,156.253,144.520.49%609,827
Aug 25, 20253,084.003,152.003,080.003,140.753,129.082.85%178,864
Aug 22, 20253,098.003,098.003,050.553,053.653,042.30-1.53%84,551
Aug 21, 20253,115.053,123.003,083.103,101.203,089.680.12%56,847