Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,298.00
+5.45 (0.24%)
At close: Aug 21, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20262,055.002,122.302,050.002,095.852,084.421.86%200,515
Jul 6, 20262,096.802,096.802,050.602,057.502,046.28-1.68%130,125
Jul 3, 20262,108.352,116.452,085.102,092.752,081.341.24%160,501
Jul 2, 20262,008.702,077.102,003.002,067.052,055.784.28%504,701
Jul 1, 20262,045.502,051.901,976.001,982.201,971.39-2.55%412,789
Jun 30, 20262,096.952,103.152,018.902,034.052,022.96-3.00%323,401
Jun 29, 20262,085.102,104.252,072.002,096.952,085.520.06%186,505
Jun 25, 20262,139.802,148.652,088.052,095.602,084.17-0.62%351,166
Jun 24, 20262,060.002,120.002,060.002,108.752,097.252.36%553,141
Jun 23, 20262,109.002,121.152,055.102,060.152,048.92-3.16%511,030
Jun 22, 20262,130.502,156.502,122.002,127.302,115.700.04%241,061
Jun 19, 20262,113.952,139.402,060.502,126.402,114.81-3.53%706,601
Jun 18, 20262,222.002,222.002,182.002,204.302,192.28-0.82%269,501
Jun 17, 20262,200.602,230.002,200.602,222.602,210.481.08%99,644
Jun 16, 20262,173.002,208.502,162.002,198.852,186.861.72%143,516
Jun 15, 20262,192.002,194.852,159.302,161.702,149.910.01%220,076
Jun 12, 20262,150.102,167.502,138.602,161.502,149.721.23%101,685