Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,069.05
+21.30 (1.04%)
At close: Jul 10, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,109.952,132.002,064.802,069.052,069.051.04%459,346
Jul 9, 20262,055.302,064.602,016.052,047.752,047.75-0.52%482,922
Jul 8, 20262,098.002,109.002,049.002,058.552,058.55-1.78%160,135
Jul 7, 20262,055.002,122.302,050.002,095.852,095.851.86%200,515
Jul 6, 20262,096.802,096.802,050.602,057.502,057.50-1.68%130,125
Jul 3, 20262,108.352,116.452,085.102,092.752,092.751.24%160,501
Jul 2, 20262,008.702,077.102,003.002,067.052,067.054.28%504,701
Jul 1, 20262,045.502,051.901,976.001,982.201,982.20-2.55%412,147
Jun 30, 20262,096.952,103.152,018.902,034.052,034.05-3.00%323,401
Jun 29, 20262,085.102,104.252,072.002,096.952,096.950.06%186,505
Jun 25, 20262,139.802,148.652,088.052,095.602,095.60-0.62%351,166
Jun 24, 20262,060.002,120.002,060.002,108.752,108.752.36%553,141
Jun 23, 20262,109.002,121.152,055.102,060.152,060.15-3.16%511,030
Jun 22, 20262,130.502,156.502,122.002,127.302,127.300.04%241,061
Jun 19, 20262,113.952,139.402,060.502,126.402,126.40-3.53%706,601
Jun 18, 20262,222.002,222.002,182.002,204.302,204.30-0.82%269,501
Jun 17, 20262,200.602,230.002,200.602,222.602,222.601.08%99,644
Jun 16, 20262,173.002,208.502,162.002,198.852,198.851.72%143,516
Jun 15, 20262,192.002,194.852,159.302,161.702,161.700.01%220,076
Jun 12, 20262,150.102,167.502,138.602,161.502,161.501.23%101,685
Jun 11, 20262,129.952,153.902,110.002,135.302,135.30-0.86%259,671
Jun 10, 20262,158.402,180.552,146.102,153.902,153.900.20%131,350
Jun 9, 20262,172.002,173.002,133.652,149.552,149.55-0.09%227,817
Jun 8, 20262,179.702,179.702,144.002,151.452,151.45-2.13%349,334
Jun 5, 20262,267.502,271.752,192.102,198.252,198.25-1.85%270,021
Jun 4, 20262,241.702,253.852,217.052,239.602,239.60-0.09%291,457
Jun 3, 20262,405.502,405.502,225.452,241.702,241.70-8.43%1,148,517
Jun 2, 20262,315.002,457.002,315.002,448.102,448.106.53%693,123
Jun 1, 20262,286.852,335.702,278.602,297.952,297.951.95%161,804
May 29, 20262,313.452,333.702,235.002,253.902,253.90-1.19%250,006
May 27, 20262,277.002,295.302,261.002,281.002,281.000.19%395,626
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