Skip to main content
logo
Tata Consultancy Services Limited (BOM:532540)
India flag India · Delayed Price · Currency is INR
2,365.60
-66.30 (-2.73%)
At close: Jul 31, 2026

BOM:532540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,129.952,153.902,110.002,135.302,123.66-0.86%259,684
Jun 10, 20262,158.402,180.552,146.102,153.902,142.160.20%131,350
Jun 9, 20262,172.002,173.002,133.652,149.552,137.83-0.09%227,817
Jun 8, 20262,179.702,179.702,144.002,151.452,139.72-2.13%349,334
Jun 5, 20262,267.502,271.752,192.102,198.252,186.26-1.85%270,021
Jun 4, 20262,241.702,253.852,217.052,239.602,227.39-0.09%291,457
Jun 3, 20262,405.502,405.502,225.452,241.702,229.48-8.43%1,148,517
Jun 2, 20262,315.002,457.002,315.002,448.102,434.756.53%693,123
Jun 1, 20262,286.852,335.702,278.602,297.952,285.421.95%161,804
May 29, 20262,313.452,333.702,235.002,253.902,241.61-1.19%250,006
May 27, 20262,277.002,295.302,261.002,281.002,268.560.19%395,626
May 26, 20262,307.002,327.652,272.502,276.702,264.29-1.35%103,876
May 25, 20262,349.802,349.802,293.302,307.752,295.170.94%62,982
May 22, 20262,328.102,339.652,310.002,317.252,273.78-0.45%890,790
May 21, 20262,327.402,332.952,314.102,327.802,284.140.03%234,071