Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,276.70
-31.05 (-1.35%)
At close: May 26, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,307.002,327.652,272.502,276.702,276.70-1.35%103,876
May 25, 20262,349.802,349.802,293.302,307.752,307.750.94%62,982
May 22, 20262,328.102,339.652,310.002,317.252,286.25-0.45%890,790
May 21, 20262,327.402,332.952,314.102,327.802,296.660.03%234,071
May 20, 20262,329.602,343.002,317.052,327.152,296.02-0.02%199,985
May 19, 20262,293.102,377.002,293.102,327.552,296.411.90%382,267
May 18, 20262,272.852,292.552,252.952,284.202,253.640.90%157,334
May 15, 20262,253.952,304.202,253.902,263.802,233.520.80%98,827
May 14, 20262,271.852,271.852,210.002,245.852,215.81-1.18%670,456
May 13, 20262,300.752,310.002,270.002,272.702,242.30-1.21%210,328
May 12, 20262,370.002,371.802,283.052,300.652,269.87-3.84%277,898
May 11, 20262,370.002,415.002,370.002,392.452,360.44-0.10%163,025
May 8, 20262,400.002,406.852,375.002,394.852,362.81-0.29%195,804
May 7, 20262,440.002,440.002,397.552,401.752,369.62-1.38%316,197
May 6, 20262,474.852,474.852,407.102,435.352,402.770.35%70,524
May 5, 20262,432.002,460.002,412.902,426.752,394.29-0.16%85,976
May 4, 20262,499.952,499.952,425.002,430.752,398.23-1.73%325,892
Apr 30, 20262,473.252,491.402,438.102,473.502,440.410.01%456,652
Apr 29, 20262,446.202,487.902,446.202,473.202,440.111.17%139,941
Apr 28, 20262,449.002,486.302,428.002,444.702,411.99-0.11%58,714
Apr 27, 20262,396.902,458.502,396.902,447.452,414.712.09%225,741
Apr 24, 20262,499.902,505.002,389.002,397.302,365.23-4.97%387,455
Apr 23, 20262,538.952,559.002,516.102,522.552,488.80-0.59%206,766
Apr 22, 20262,587.952,587.952,504.052,537.552,503.60-2.80%301,395
Apr 21, 20262,567.752,613.952,557.652,610.552,575.631.24%110,854
Apr 20, 20262,594.402,594.402,561.652,578.452,543.96-0.12%141,974
Apr 17, 20262,576.852,589.002,556.102,581.652,547.110.18%154,121
Apr 16, 20262,573.002,593.902,558.002,577.102,542.620.89%500,401
Apr 15, 20262,496.152,557.502,495.002,554.402,520.233.31%456,607
Apr 13, 20262,480.202,505.902,470.002,472.652,439.57-2.05%201,038
Apr 10, 20262,587.752,587.802,501.702,524.352,490.58-2.45%496,022
Apr 9, 20262,559.752,605.002,530.202,587.752,553.131.09%735,772
Apr 8, 20262,583.952,583.952,540.202,559.802,525.560.79%276,577
Apr 7, 20262,468.852,543.952,446.552,539.852,505.872.68%141,868
Apr 6, 20262,455.652,482.002,448.202,473.552,440.460.89%137,113
Apr 2, 20262,389.952,469.902,377.202,451.652,418.851.80%512,806
Apr 1, 20262,417.102,470.902,396.652,408.302,376.082.09%283,152
Mar 30, 20262,379.952,397.302,346.352,359.052,327.49-1.29%515,850
Mar 27, 20262,385.052,421.952,385.052,389.852,357.880.49%386,217
Mar 25, 20262,415.402,421.702,371.002,378.152,346.34-0.86%672,818
Mar 24, 20262,419.902,435.552,378.702,398.802,366.710.67%162,128
Mar 23, 20262,365.002,407.002,350.002,382.902,351.02-0.32%337,307
Mar 20, 20262,379.102,407.802,364.002,390.602,358.621.44%188,527
Mar 19, 20262,416.002,423.152,350.102,356.552,325.02-3.47%416,565
Mar 18, 20262,410.002,483.052,410.002,441.152,408.492.07%246,142
Mar 17, 20262,422.002,422.002,360.002,391.752,359.75-0.69%101,752
Mar 16, 20262,410.302,424.902,366.402,408.352,376.13-0.08%130,847
Mar 13, 20262,442.002,445.002,397.102,410.302,378.06-1.33%218,508
Mar 12, 20262,460.002,472.502,436.002,442.852,410.17-0.90%326,704
Mar 11, 20262,513.352,520.352,461.502,465.152,432.17-1.92%196,083