Tata Consultancy Services Limited (BOM:532540)
India · Delayed Price · Currency is INR 3,176.25
+3.45 (0.11%)
At close: Sep 18, 2025
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,186.80 | 3,202.95 | 3,161.00 | 3,176.25 | 3,176.25 | 0.11% | 365,538 |
| Sep 17, 2025 | 3,155.45 | 3,182.00 | 3,141.45 | 3,172.80 | 3,172.80 | 0.87% | 142,149 |
| Sep 16, 2025 | 3,129.95 | 3,150.00 | 3,109.40 | 3,145.45 | 3,145.45 | 1.09% | 74,763 |
| Sep 15, 2025 | 3,126.05 | 3,131.00 | 3,096.00 | 3,111.50 | 3,111.50 | -0.72% | 103,887 |
| Sep 12, 2025 | 3,140.05 | 3,148.50 | 3,120.35 | 3,134.05 | 3,134.05 | 0.32% | 43,288 |
| Sep 11, 2025 | 3,133.05 | 3,138.30 | 3,110.15 | 3,123.95 | 3,123.95 | 0.44% | 533,044 |
| Sep 10, 2025 | 3,055.00 | 3,122.00 | 3,055.00 | 3,110.15 | 3,110.15 | 1.99% | 250,881 |
| Sep 9, 2025 | 3,034.90 | 3,059.90 | 3,031.05 | 3,049.45 | 3,049.45 | 1.00% | 111,210 |
| Sep 8, 2025 | 3,048.50 | 3,066.55 | 3,016.60 | 3,019.30 | 3,019.30 | -0.96% | 194,003 |
| Sep 5, 2025 | 3,099.95 | 3,104.60 | 3,029.50 | 3,048.45 | 3,048.45 | -1.53% | 191,114 |
| Sep 4, 2025 | 3,120.00 | 3,120.00 | 3,090.10 | 3,095.75 | 3,095.75 | -0.08% | 394,965 |
| Sep 3, 2025 | 3,120.30 | 3,142.65 | 3,087.75 | 3,098.20 | 3,098.20 | -0.45% | 172,159 |
| Sep 2, 2025 | 3,123.00 | 3,155.35 | 3,105.00 | 3,112.15 | 3,112.15 | - | 36,874 |
| Sep 1, 2025 | 3,096.60 | 3,130.70 | 3,095.15 | 3,112.20 | 3,112.20 | 0.90% | 58,410 |
| Aug 29, 2025 | 3,090.00 | 3,114.80 | 3,077.00 | 3,084.40 | 3,084.40 | -0.40% | 275,151 |
| Aug 28, 2025 | 3,155.95 | 3,155.95 | 3,087.10 | 3,096.65 | 3,096.65 | -1.89% | 135,322 |
| Aug 26, 2025 | 3,130.00 | 3,163.40 | 3,121.00 | 3,156.25 | 3,156.25 | 0.49% | 609,827 |
| Aug 25, 2025 | 3,084.00 | 3,152.00 | 3,080.00 | 3,140.75 | 3,140.75 | 2.85% | 178,864 |
| Aug 22, 2025 | 3,098.00 | 3,098.00 | 3,050.55 | 3,053.65 | 3,053.65 | -1.53% | 84,551 |
| Aug 21, 2025 | 3,115.05 | 3,123.00 | 3,083.10 | 3,101.20 | 3,101.20 | 0.12% | 56,847 |
| Aug 20, 2025 | 3,016.10 | 3,102.10 | 3,012.00 | 3,097.40 | 3,097.40 | 2.69% | 103,099 |
| Aug 19, 2025 | 3,015.00 | 3,024.90 | 3,010.00 | 3,016.15 | 3,016.15 | 0.14% | 166,183 |
| Aug 18, 2025 | 3,059.95 | 3,059.95 | 3,003.90 | 3,011.95 | 3,011.95 | -0.33% | 93,061 |
| Aug 14, 2025 | 3,035.60 | 3,055.00 | 3,017.90 | 3,021.90 | 3,021.90 | -0.45% | 150,008 |
| Aug 13, 2025 | 3,039.95 | 3,045.85 | 3,029.00 | 3,035.60 | 3,035.60 | - | 69,512 |
| Aug 12, 2025 | 3,042.20 | 3,095.45 | 3,025.80 | 3,035.50 | 3,035.50 | -0.16% | 52,665 |
| Aug 11, 2025 | 3,048.00 | 3,049.15 | 3,021.90 | 3,040.35 | 3,040.35 | 0.19% | 82,049 |
| Aug 8, 2025 | 3,047.00 | 3,058.00 | 3,025.00 | 3,034.50 | 3,034.50 | -0.42% | 80,383 |
| Aug 7, 2025 | 3,029.85 | 3,050.95 | 3,012.00 | 3,047.15 | 3,047.15 | 0.51% | 88,044 |
| Aug 6, 2025 | 3,072.80 | 3,072.80 | 3,027.00 | 3,031.60 | 3,031.60 | -1.00% | 37,832 |
| Aug 5, 2025 | 3,072.00 | 3,077.45 | 3,042.40 | 3,062.15 | 3,062.15 | -0.41% | 131,048 |
| Aug 4, 2025 | 3,014.60 | 3,080.00 | 2,992.05 | 3,074.90 | 3,074.90 | 2.39% | 169,679 |
| Aug 1, 2025 | 3,021.45 | 3,037.30 | 3,000.00 | 3,003.10 | 3,003.10 | -1.13% | 262,947 |
| Jul 31, 2025 | 3,047.55 | 3,060.00 | 3,015.05 | 3,037.35 | 3,037.35 | -0.53% | 118,847 |
| Jul 30, 2025 | 3,060.00 | 3,070.00 | 3,048.05 | 3,053.55 | 3,053.55 | -0.10% | 100,412 |
| Jul 29, 2025 | 3,069.30 | 3,074.50 | 3,041.00 | 3,056.55 | 3,056.55 | -0.73% | 163,690 |
| Jul 28, 2025 | 3,113.00 | 3,113.05 | 3,070.00 | 3,079.05 | 3,079.05 | -1.76% | 224,281 |
| Jul 25, 2025 | 3,149.95 | 3,157.25 | 3,127.00 | 3,134.35 | 3,134.35 | -0.50% | 101,533 |
| Jul 24, 2025 | 3,165.00 | 3,174.30 | 3,140.00 | 3,150.15 | 3,150.15 | -0.92% | 142,183 |
| Jul 23, 2025 | 3,169.00 | 3,182.95 | 3,159.00 | 3,179.35 | 3,179.35 | 0.62% | 78,657 |
| Jul 22, 2025 | 3,160.90 | 3,179.65 | 3,154.25 | 3,159.75 | 3,159.75 | 0.04% | 127,085 |
| Jul 21, 2025 | 3,221.70 | 3,221.70 | 3,152.50 | 3,158.40 | 3,158.40 | -0.99% | 66,767 |
| Jul 18, 2025 | 3,213.05 | 3,227.95 | 3,186.90 | 3,189.85 | 3,189.85 | -0.58% | 95,407 |
| Jul 17, 2025 | 3,230.00 | 3,242.05 | 3,204.00 | 3,208.50 | 3,208.50 | -0.74% | 92,023 |
| Jul 16, 2025 | 3,225.00 | 3,245.00 | 3,220.35 | 3,232.45 | 3,232.45 | -0.63% | 124,256 |
| Jul 15, 2025 | 3,210.00 | 3,259.80 | 3,208.40 | 3,252.80 | 3,241.80 | 0.92% | 236,281 |
| Jul 14, 2025 | 3,281.40 | 3,281.40 | 3,200.50 | 3,223.20 | 3,212.30 | -1.29% | 191,459 |
| Jul 11, 2025 | 3,314.00 | 3,337.25 | 3,261.35 | 3,265.40 | 3,254.36 | -3.46% | 453,988 |
| Jul 10, 2025 | 3,385.00 | 3,399.75 | 3,356.35 | 3,382.30 | 3,370.86 | -0.06% | 268,234 |
| Jul 9, 2025 | 3,416.60 | 3,416.60 | 3,366.90 | 3,384.35 | 3,372.91 | -0.65% | 79,903 |