Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
3,140.60
+86.60 (2.84%)
Aug 25, 2025, 3:30 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20253,087.303,152.003,077.103,140.603,140.602.84%3,448,321
Aug 22, 20253,086.003,095.703,050.003,054.003,054.00-1.57%1,593,791
Aug 21, 20253,130.003,130.003,083.103,102.603,102.600.13%3,231,579
Aug 20, 20253,010.903,103.403,010.903,098.603,098.602.73%4,952,358
Aug 19, 20253,011.203,025.003,011.103,016.203,016.200.17%2,650,784
Aug 18, 20253,046.503,049.003,003.403,011.203,011.20-0.37%2,945,609
Aug 14, 20253,034.003,055.903,019.103,022.303,022.30-0.46%3,342,174
Aug 13, 20253,036.103,044.403,028.603,036.203,036.200.03%2,148,166
Aug 12, 20253,041.003,096.403,026.903,035.403,035.40-0.18%3,358,232
Aug 11, 20253,036.403,049.903,021.303,040.803,040.800.14%1,884,215
Aug 8, 20253,048.103,059.803,025.003,036.403,036.40-0.35%2,762,140
Aug 7, 20253,016.003,051.603,010.903,047.003,047.000.48%2,543,076
Aug 6, 20253,063.003,066.803,026.003,032.303,032.30-1.03%1,487,081
Aug 5, 20253,074.403,077.503,042.003,063.903,063.90-0.34%1,927,996
Aug 4, 20253,009.103,079.402,991.603,074.403,074.402.38%2,519,252
Aug 1, 20253,029.903,036.803,000.003,003.003,003.00-1.11%2,053,847
Jul 31, 20253,041.703,059.803,015.003,036.803,036.80-0.55%2,968,371
Jul 30, 20253,060.003,069.003,047.203,053.603,053.60-0.08%2,880,121
Jul 29, 20253,060.003,074.003,041.203,056.003,056.00-0.76%4,785,312
Jul 28, 20253,110.003,118.003,069.903,079.303,079.30-1.80%3,374,473
Jul 25, 20253,140.003,156.903,125.603,135.803,135.80-0.39%2,568,917
Jul 24, 20253,165.103,173.703,140.003,148.003,148.00-0.98%2,934,778
Jul 23, 20253,159.603,182.003,157.603,179.103,179.100.62%1,922,875
Jul 22, 20253,159.603,180.103,154.603,159.603,159.600.04%3,198,036
Jul 21, 20253,190.003,197.603,152.003,158.203,158.20-0.99%3,844,346
Jul 18, 20253,225.003,228.803,187.003,189.903,189.90-0.60%3,432,645
Jul 17, 20253,224.103,242.003,204.103,209.203,209.20-0.74%2,947,640
Jul 16, 20253,227.003,244.903,220.603,233.103,233.10-0.59%2,540,733
Jul 15, 20253,206.003,259.403,206.003,252.303,241.300.92%2,590,889
Jul 14, 20253,266.003,272.003,200.003,222.703,211.80-1.33%3,924,009
Jul 11, 20253,299.903,335.003,261.103,266.003,254.95-3.43%7,635,550
Jul 10, 20253,380.003,399.003,356.003,382.003,370.56-0.05%3,035,012
Jul 9, 20253,410.003,414.003,367.003,383.803,372.36-0.66%2,034,938
Jul 8, 20253,405.003,425.003,393.403,406.203,394.68-0.16%2,325,242
Jul 7, 20253,418.303,426.103,408.403,411.703,400.16-0.24%1,639,174
Jul 4, 20253,408.003,427.003,390.103,419.803,408.230.56%1,109,320
Jul 3, 20253,430.003,435.303,397.603,400.803,389.30-0.66%2,531,870
Jul 2, 20253,487.203,489.903,420.003,423.303,411.72-0.19%3,090,585
Jul 1, 20253,455.003,485.003,413.503,429.703,418.10-0.93%2,375,183
Jun 30, 20253,439.903,464.903,430.003,462.003,450.290.61%1,468,351
Jun 27, 20253,455.003,466.403,431.003,441.103,429.46-0.02%1,778,433
Jun 26, 20253,444.803,451.403,415.303,441.803,430.16-0.09%2,879,106
Jun 25, 20253,407.303,450.003,400.003,444.803,433.151.60%1,757,699
Jun 24, 20253,434.603,442.103,382.003,390.403,378.93-0.09%3,403,048
Jun 23, 20253,415.003,425.003,370.003,393.603,382.13-1.23%3,123,421
Jun 20, 20253,425.003,446.303,410.903,435.703,424.090.34%2,351,248
Jun 19, 20253,450.003,451.003,413.003,424.003,412.43-0.79%2,672,768
Jun 18, 20253,519.103,538.003,443.103,451.403,439.73-1.82%2,696,327
Jun 17, 20253,510.003,520.003,488.103,515.303,503.420.54%2,111,940
Jun 16, 20253,440.003,509.003,426.203,496.303,484.481.47%1,934,088