Tata Consultancy Services Limited (NSE:TCS)
India · Delayed Price · Currency is INR 3,003.00
-33.80 (-1.11%)
Aug 1, 2025, 3:30 PM IST
Tata Consultancy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,029.90 | 3,036.80 | 3,000.00 | 3,003.00 | 3,003.00 | -1.11% | 2,053,744 |
| Jul 31, 2025 | 3,041.70 | 3,059.80 | 3,015.00 | 3,036.80 | 3,036.80 | -0.55% | 2,968,371 |
| Jul 30, 2025 | 3,060.00 | 3,069.00 | 3,047.20 | 3,053.60 | 3,053.60 | -0.08% | 2,880,121 |
| Jul 29, 2025 | 3,060.00 | 3,074.00 | 3,041.20 | 3,056.00 | 3,056.00 | -0.76% | 4,785,312 |
| Jul 28, 2025 | 3,110.00 | 3,118.00 | 3,069.90 | 3,079.30 | 3,079.30 | -1.80% | 3,374,473 |
| Jul 25, 2025 | 3,140.00 | 3,156.90 | 3,125.60 | 3,135.80 | 3,135.80 | -0.39% | 2,568,917 |
| Jul 24, 2025 | 3,165.10 | 3,173.70 | 3,140.00 | 3,148.00 | 3,148.00 | -0.98% | 2,934,778 |
| Jul 23, 2025 | 3,159.60 | 3,182.00 | 3,157.60 | 3,179.10 | 3,179.10 | 0.62% | 1,922,875 |
| Jul 22, 2025 | 3,159.60 | 3,180.10 | 3,154.60 | 3,159.60 | 3,159.60 | 0.04% | 3,198,036 |
| Jul 21, 2025 | 3,190.00 | 3,197.60 | 3,152.00 | 3,158.20 | 3,158.20 | -0.99% | 3,844,346 |
| Jul 18, 2025 | 3,225.00 | 3,228.80 | 3,187.00 | 3,189.90 | 3,189.90 | -0.60% | 3,432,645 |
| Jul 17, 2025 | 3,224.10 | 3,242.00 | 3,204.10 | 3,209.20 | 3,209.20 | -0.74% | 2,947,640 |
| Jul 16, 2025 | 3,227.00 | 3,244.90 | 3,220.60 | 3,233.10 | 3,233.10 | -0.59% | 2,540,733 |
| Jul 15, 2025 | 3,206.00 | 3,259.40 | 3,206.00 | 3,252.30 | 3,241.30 | 0.92% | 2,590,889 |
| Jul 14, 2025 | 3,266.00 | 3,272.00 | 3,200.00 | 3,222.70 | 3,211.80 | -1.33% | 3,924,009 |
| Jul 11, 2025 | 3,299.90 | 3,335.00 | 3,261.10 | 3,266.00 | 3,254.95 | -3.43% | 7,635,550 |
| Jul 10, 2025 | 3,380.00 | 3,399.00 | 3,356.00 | 3,382.00 | 3,370.56 | -0.05% | 3,035,012 |
| Jul 9, 2025 | 3,410.00 | 3,414.00 | 3,367.00 | 3,383.80 | 3,372.36 | -0.66% | 2,034,938 |
| Jul 8, 2025 | 3,405.00 | 3,425.00 | 3,393.40 | 3,406.20 | 3,394.68 | -0.16% | 2,325,242 |
| Jul 7, 2025 | 3,418.30 | 3,426.10 | 3,408.40 | 3,411.70 | 3,400.16 | -0.24% | 1,639,174 |
| Jul 4, 2025 | 3,408.00 | 3,427.00 | 3,390.10 | 3,419.80 | 3,408.23 | 0.56% | 1,109,320 |
| Jul 3, 2025 | 3,430.00 | 3,435.30 | 3,397.60 | 3,400.80 | 3,389.30 | -0.66% | 2,531,870 |
| Jul 2, 2025 | 3,487.20 | 3,489.90 | 3,420.00 | 3,423.30 | 3,411.72 | -0.19% | 3,090,585 |
| Jul 1, 2025 | 3,455.00 | 3,485.00 | 3,413.50 | 3,429.70 | 3,418.10 | -0.93% | 2,375,183 |
| Jun 30, 2025 | 3,439.90 | 3,464.90 | 3,430.00 | 3,462.00 | 3,450.29 | 0.61% | 1,468,351 |
| Jun 27, 2025 | 3,455.00 | 3,466.40 | 3,431.00 | 3,441.10 | 3,429.46 | -0.02% | 1,778,433 |
| Jun 26, 2025 | 3,444.80 | 3,451.40 | 3,415.30 | 3,441.80 | 3,430.16 | -0.09% | 2,879,106 |
| Jun 25, 2025 | 3,407.30 | 3,450.00 | 3,400.00 | 3,444.80 | 3,433.15 | 1.60% | 1,757,699 |
| Jun 24, 2025 | 3,434.60 | 3,442.10 | 3,382.00 | 3,390.40 | 3,378.93 | -0.09% | 3,403,048 |
| Jun 23, 2025 | 3,415.00 | 3,425.00 | 3,370.00 | 3,393.60 | 3,382.13 | -1.23% | 3,123,421 |
| Jun 20, 2025 | 3,425.00 | 3,446.30 | 3,410.90 | 3,435.70 | 3,424.09 | 0.34% | 2,351,248 |
| Jun 19, 2025 | 3,450.00 | 3,451.00 | 3,413.00 | 3,424.00 | 3,412.43 | -0.79% | 2,672,768 |
| Jun 18, 2025 | 3,519.10 | 3,538.00 | 3,443.10 | 3,451.40 | 3,439.73 | -1.82% | 2,696,327 |
| Jun 17, 2025 | 3,510.00 | 3,520.00 | 3,488.10 | 3,515.30 | 3,503.42 | 0.54% | 2,111,940 |
| Jun 16, 2025 | 3,440.00 | 3,509.00 | 3,426.20 | 3,496.30 | 3,484.48 | 1.47% | 1,934,088 |
| Jun 13, 2025 | 3,393.20 | 3,450.50 | 3,393.20 | 3,445.70 | 3,434.05 | 0.33% | 2,178,493 |
| Jun 12, 2025 | 3,471.90 | 3,474.70 | 3,423.20 | 3,434.20 | 3,422.59 | -1.09% | 4,060,134 |
| Jun 11, 2025 | 3,470.00 | 3,489.00 | 3,449.10 | 3,471.90 | 3,460.16 | 0.26% | 2,847,013 |
| Jun 10, 2025 | 3,440.00 | 3,485.80 | 3,423.20 | 3,462.90 | 3,451.20 | 1.20% | 2,419,874 |
| Jun 9, 2025 | 3,400.00 | 3,434.00 | 3,390.90 | 3,421.90 | 3,410.33 | 1.11% | 1,718,678 |
| Jun 6, 2025 | 3,371.10 | 3,390.90 | 3,358.70 | 3,384.20 | 3,372.76 | 0.39% | 2,070,390 |
| Jun 5, 2025 | 3,409.00 | 3,409.00 | 3,363.70 | 3,371.10 | 3,359.71 | -0.29% | 3,584,683 |
| Jun 4, 2025 | 3,389.00 | 3,394.80 | 3,370.00 | 3,380.90 | 3,369.47 | -0.71% | 2,544,807 |
| Jun 3, 2025 | 3,446.00 | 3,473.50 | 3,400.50 | 3,405.20 | 3,363.79 | -1.29% | 2,848,125 |
| Jun 2, 2025 | 3,450.00 | 3,460.00 | 3,418.60 | 3,449.80 | 3,407.85 | -0.39% | 1,877,585 |
| May 30, 2025 | 3,490.00 | 3,506.70 | 3,453.10 | 3,463.40 | 3,421.29 | -0.99% | 3,404,365 |
| May 29, 2025 | 3,504.70 | 3,532.50 | 3,486.50 | 3,498.10 | 3,455.56 | 0.01% | 3,188,072 |
| May 28, 2025 | 3,520.00 | 3,529.00 | 3,493.00 | 3,497.70 | 3,455.17 | -0.03% | 1,222,933 |
| May 27, 2025 | 3,532.00 | 3,540.00 | 3,483.10 | 3,498.70 | 3,456.16 | -1.09% | 2,467,680 |
| May 26, 2025 | 3,521.00 | 3,545.00 | 3,510.10 | 3,537.30 | 3,494.29 | 0.65% | 967,470 |