Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,191.50
-58.50 (-2.60%)
At close: Sep 16, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,274.452,274.452,172.302,191.502,191.50-2.60%144,498
Sep 15, 20262,271.002,322.502,250.002,250.002,250.002.18%458,389
Sep 11, 20262,180.002,232.002,180.002,202.002,202.00-0.65%150,711
Sep 10, 20262,198.952,232.002,190.002,216.502,216.500.34%156,909
Sep 9, 20262,241.052,241.052,194.002,209.002,209.00-2.26%194,863
Sep 8, 20262,271.352,275.002,244.502,260.002,260.00-0.50%300,745
Sep 7, 20262,300.002,300.352,260.302,271.402,271.40-1.28%126,623
Sep 4, 20262,323.202,363.802,300.902,300.902,300.90-0.48%127,590
Sep 3, 20262,349.002,352.452,312.002,312.002,312.00-1.41%161,432
Sep 2, 20262,353.952,362.902,302.702,345.002,345.00-0.89%86,544
Sep 1, 20262,354.902,371.002,325.302,366.002,366.000.08%136,528
Aug 31, 20262,343.902,364.002,306.652,364.002,364.000.85%169,592
Aug 28, 20262,265.152,348.202,265.152,344.002,344.004.09%396,925
Aug 27, 20262,267.552,283.902,243.752,252.002,252.00-0.84%198,438
Aug 26, 20262,309.902,309.902,266.602,271.002,271.00-0.87%100,424
Aug 25, 20262,314.552,314.552,262.002,291.002,291.000.35%154,506
Aug 24, 20262,304.002,320.602,280.202,283.002,283.00-0.65%72,511
Aug 21, 20262,292.502,307.002,264.002,298.002,298.000.24%79,050
Aug 20, 20262,319.002,327.702,288.152,292.552,292.550.24%67,750
Aug 19, 20262,292.052,302.852,258.302,287.002,287.000.26%181,811
Aug 18, 20262,309.602,309.602,280.702,281.002,281.00-1.47%151,566
Aug 17, 20262,346.002,362.452,310.602,315.002,315.00-1.87%105,693
Aug 14, 20262,379.952,390.452,333.002,359.002,359.00-0.59%136,541
Aug 13, 20262,349.702,375.052,332.402,372.902,372.900.99%362,339
Aug 12, 20262,448.702,448.702,301.102,349.702,349.70-3.71%463,045
Aug 11, 20262,441.952,456.202,427.352,440.202,440.200.25%117,915
Aug 10, 20262,453.002,472.002,425.002,434.002,434.00-0.80%168,605
Aug 7, 20262,384.652,456.502,375.002,453.702,453.703.53%230,249
Aug 6, 20262,418.952,435.352,369.002,370.002,370.00-2.06%233,061
Aug 5, 20262,464.952,470.952,407.302,419.802,419.80-1.23%122,721
Aug 4, 20262,478.452,478.452,435.002,450.002,450.00-97,957
Aug 3, 20262,381.952,460.002,381.952,450.002,450.003.57%190,652
Jul 31, 20262,398.952,398.952,329.802,365.602,365.60-2.73%228,858
Jul 30, 20262,445.552,494.202,423.002,431.902,431.90-0.56%235,401
Jul 29, 20262,447.402,474.902,416.752,445.602,445.601.99%386,065
Jul 28, 20262,324.002,417.002,324.002,397.802,397.804.47%464,802
Jul 27, 20262,283.202,315.002,272.702,295.152,295.151.83%128,471
Jul 24, 20262,210.002,263.952,209.902,253.902,253.900.52%96,199
Jul 23, 20262,200.002,249.902,194.002,242.252,242.251.51%277,875
Jul 22, 20262,214.852,227.152,200.252,208.852,208.85-0.52%93,067
Jul 21, 20262,249.902,259.002,218.152,220.502,220.50-1.32%87,980
Jul 20, 20262,284.152,285.102,244.502,250.102,250.10-0.80%144,070
Jul 17, 20262,220.002,274.002,217.002,268.252,268.253.02%558,888
Jul 16, 20262,204.902,231.752,188.602,201.802,201.800.59%320,820
Jul 15, 20262,173.002,202.402,144.002,188.902,188.90-338,725
Jul 14, 20262,186.852,227.852,178.202,200.952,188.950.89%357,414
Jul 13, 20262,069.152,204.752,062.502,181.452,169.565.43%1,130,638
Jul 10, 20262,109.952,132.002,064.802,069.052,057.771.04%459,346
Jul 9, 20262,055.302,064.602,016.052,047.752,036.59-0.52%482,922
Jul 8, 20262,098.002,109.002,049.002,058.552,047.33-1.78%160,135