Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,135.70
-3.95 (-0.13%)
At close: Dec 1, 2025
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 2,971.15 | 3,022.00 | 2,971.15 | 3,014.25 | 3,014.25 | 1.74% | 492,693 |
| Oct 17, 2025 | 2,970.85 | 2,988.00 | 2,955.05 | 2,962.60 | 2,962.60 | -0.28% | 143,733 |
| Oct 16, 2025 | 2,969.00 | 2,974.55 | 2,944.25 | 2,970.85 | 2,970.85 | 0.06% | 534,755 |
| Oct 15, 2025 | 2,974.95 | 2,979.90 | 2,951.60 | 2,969.00 | 2,969.00 | 0.29% | 229,177 |
| Oct 14, 2025 | 3,010.05 | 3,027.00 | 2,957.00 | 2,960.30 | 2,949.30 | -1.56% | 145,577 |
| Oct 13, 2025 | 3,005.05 | 3,036.00 | 2,998.80 | 3,007.15 | 2,995.98 | -0.70% | 135,947 |
| Oct 10, 2025 | 3,064.90 | 3,070.05 | 3,006.65 | 3,028.40 | 3,017.15 | -1.10% | 286,309 |
| Oct 9, 2025 | 3,035.00 | 3,066.55 | 3,020.15 | 3,061.95 | 3,050.57 | 1.16% | 439,505 |
| Oct 8, 2025 | 2,973.85 | 3,042.00 | 2,969.00 | 3,026.85 | 3,015.60 | 1.78% | 360,325 |
| Oct 7, 2025 | 2,997.00 | 3,004.50 | 2,955.50 | 2,973.85 | 2,962.80 | -0.48% | 90,183 |
| Oct 6, 2025 | 2,902.00 | 2,992.00 | 2,895.95 | 2,988.05 | 2,976.95 | 2.96% | 190,827 |
| Oct 3, 2025 | 2,920.05 | 2,924.40 | 2,891.70 | 2,902.15 | 2,891.37 | -0.41% | 80,725 |
| Oct 1, 2025 | 2,889.00 | 2,924.40 | 2,867.55 | 2,914.10 | 2,903.27 | 0.87% | 566,102 |
| Sep 30, 2025 | 2,919.80 | 2,919.80 | 2,886.00 | 2,889.00 | 2,878.26 | -0.26% | 150,363 |
| Sep 29, 2025 | 2,911.15 | 2,928.80 | 2,892.50 | 2,896.40 | 2,885.64 | -0.13% | 187,488 |
| Sep 26, 2025 | 2,940.00 | 2,952.00 | 2,892.00 | 2,900.10 | 2,889.32 | -2.04% | 590,085 |
| Sep 25, 2025 | 3,024.95 | 3,030.35 | 2,951.00 | 2,960.35 | 2,949.35 | -2.50% | 569,581 |
| Sep 24, 2025 | 3,049.95 | 3,058.40 | 3,034.00 | 3,036.15 | 3,024.87 | -0.86% | 93,221 |
| Sep 23, 2025 | 3,074.00 | 3,080.95 | 3,052.25 | 3,062.35 | 3,050.97 | -0.38% | 137,822 |
| Sep 22, 2025 | 3,070.10 | 3,106.60 | 3,063.05 | 3,074.05 | 3,062.63 | -3.02% | 385,138 |
| Sep 19, 2025 | 3,169.95 | 3,177.30 | 3,144.50 | 3,169.85 | 3,158.07 | -0.20% | 44,929 |
| Sep 18, 2025 | 3,186.80 | 3,202.95 | 3,161.00 | 3,176.25 | 3,164.45 | 0.11% | 365,538 |