Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,458.00
-42.00 (-1.68%)
At close: Oct 28, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,450.152,460.202,408.152,458.002,458.00-1.68%193,006
Oct 27, 20262,521.802,534.802,465.502,500.002,500.00-1.42%198,448
Oct 26, 20262,517.952,549.002,492.502,536.002,536.000.32%169,134
Oct 23, 20262,567.052,624.752,517.852,528.002,528.001.00%454,231
Oct 22, 20262,526.402,533.052,480.002,503.002,503.00-0.95%399,593
Oct 21, 20262,479.052,533.102,475.102,527.002,527.002.68%606,121
Oct 19, 20262,468.952,496.552,432.002,461.002,461.00-0.08%341,396
Oct 16, 20262,380.002,482.002,377.352,463.002,463.004.61%853,294
Oct 15, 20262,354.102,386.702,336.102,354.452,354.452.28%983,993
Oct 14, 20262,277.002,335.452,268.002,302.002,302.002.08%395,147
Oct 13, 20262,154.602,267.002,154.502,267.002,255.006.59%973,913
Oct 12, 20262,180.002,195.002,121.002,126.902,115.64-1.67%328,473
Oct 9, 20262,088.852,204.002,088.002,163.002,151.554.23%776,521
Oct 8, 20262,098.802,142.002,059.402,075.252,064.26-0.42%622,801
Oct 7, 20262,094.302,105.452,076.152,084.002,072.97-0.67%67,577
Oct 6, 20262,102.952,115.002,083.252,098.002,086.89-0.49%86,312
Oct 5, 20262,112.002,140.802,065.002,108.352,097.191.40%475,651
Oct 1, 20262,050.002,094.002,045.002,079.302,068.291.43%206,251
Sep 30, 20262,070.752,100.002,050.002,050.002,039.150.69%245,913
Sep 29, 20262,060.052,084.002,036.002,036.002,025.22-1.72%186,527
Sep 28, 20262,088.102,099.002,051.202,071.702,060.73-0.59%162,446
Sep 25, 20262,059.952,090.502,040.002,083.952,072.920.33%126,251
Sep 24, 20262,081.652,096.902,067.702,077.002,066.01-0.43%108,037
Sep 23, 20262,100.002,103.952,078.002,085.902,074.86-0.95%170,689
Sep 22, 20262,130.202,138.052,098.002,106.002,094.85-1.13%241,130
Sep 21, 20262,094.402,145.252,075.052,130.102,118.821.39%226,776
Sep 18, 20262,179.502,179.502,101.002,101.002,089.88-4.33%340,214
Sep 17, 20262,174.902,262.002,163.002,196.002,184.380.21%213,504
Sep 16, 20262,274.452,274.452,172.302,191.502,179.90-2.60%144,507
Sep 15, 20262,271.002,322.502,250.002,250.002,238.092.18%458,409
Sep 11, 20262,180.002,232.002,180.002,202.002,190.34-0.65%150,711
Sep 10, 20262,198.952,232.002,190.002,216.502,204.770.34%156,909
Sep 9, 20262,241.052,241.052,194.002,209.002,197.31-2.26%194,916
Sep 8, 20262,271.352,275.002,244.502,260.002,248.04-0.50%300,745
Sep 7, 20262,300.002,300.352,260.302,271.402,259.38-1.28%126,623
Sep 4, 20262,323.202,363.802,300.902,300.902,288.72-0.48%127,590
Sep 3, 20262,349.002,352.452,312.002,312.002,299.76-1.41%161,432
Sep 2, 20262,353.952,362.902,302.702,345.002,332.59-0.89%86,544
Sep 1, 20262,354.902,371.002,325.302,366.002,353.480.08%136,528
Aug 31, 20262,343.902,364.002,306.652,364.002,351.490.85%169,592
Aug 28, 20262,265.152,348.202,265.152,344.002,331.594.09%396,925
Aug 27, 20262,267.552,283.902,243.752,252.002,240.08-0.84%198,438
Aug 26, 20262,309.902,309.902,266.602,271.002,258.98-0.87%100,424
Aug 25, 20262,314.552,314.552,262.002,291.002,278.870.35%154,526
Aug 24, 20262,304.002,320.602,280.202,283.002,270.92-0.65%72,515
Aug 21, 20262,292.502,307.002,264.002,298.002,285.840.24%79,050
Aug 20, 20262,319.002,327.702,288.152,292.552,280.410.24%67,750
Aug 19, 20262,292.052,302.852,258.302,287.002,274.890.26%181,811
Aug 18, 20262,309.602,309.602,280.702,281.002,268.93-1.47%151,566
Aug 17, 20262,346.002,362.452,310.602,315.002,302.75-1.87%105,693