Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
3,145.70
+33.80 (1.09%)
Sep 16, 2025, 3:29 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,128.003,150.003,109.103,145.703,145.701.09%2,573,094
Sep 15, 20253,134.003,134.003,096.003,111.903,111.90-0.69%1,732,539
Sep 12, 20253,144.003,148.703,121.003,133.403,133.400.29%1,447,167
Sep 11, 20253,139.003,139.003,110.103,124.203,124.200.46%2,263,446
Sep 10, 20253,056.403,122.703,053.403,110.003,110.001.99%2,079,428
Sep 9, 20253,032.103,060.003,030.803,049.403,049.401.01%2,489,301
Sep 8, 20253,050.003,064.903,016.003,019.003,019.00-0.96%2,626,187
Sep 5, 20253,097.103,103.403,028.603,048.303,048.30-1.53%2,802,055
Sep 4, 20253,116.003,118.003,090.803,095.703,095.70-0.06%1,481,391
Sep 3, 20253,129.903,141.903,088.003,097.503,097.50-0.45%1,799,774
Sep 2, 20253,121.103,155.003,103.103,111.503,111.50-0.04%2,185,229
Sep 1, 20253,090.003,131.103,090.003,112.603,112.600.90%1,246,862
Aug 29, 20253,093.003,115.003,077.203,084.703,084.70-0.29%2,271,789
Aug 28, 20253,145.003,146.503,086.503,093.703,093.70-2.01%3,116,051
Aug 26, 20253,129.003,162.003,120.003,157.203,157.200.53%5,522,097
Aug 25, 20253,087.303,152.003,077.103,140.603,140.602.84%3,448,370
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