Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,397.20
-4.20 (-0.17%)
May 8, 2026, 3:29 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,398.002,407.002,375.102,394.402,394.40-0.29%3,792,199
May 7, 20262,438.202,439.702,398.002,401.402,401.40-1.40%5,829,594
May 6, 20262,441.902,471.002,406.502,435.402,435.400.33%3,147,628
May 5, 20262,430.002,460.402,412.202,427.302,427.30-0.16%3,385,720
May 4, 20262,494.002,498.302,425.002,431.302,431.30-1.72%2,632,358
Apr 30, 20262,479.002,491.002,438.002,473.902,473.90-0.03%3,970,446
Apr 29, 20262,451.002,487.902,447.602,474.702,474.701.23%2,835,961
Apr 28, 20262,444.002,487.002,427.402,444.702,444.70-0.12%4,508,363
Apr 27, 20262,396.902,459.002,396.902,447.602,447.602.12%5,853,425
Apr 24, 20262,488.002,505.002,388.802,396.902,396.90-4.95%5,107,719
Apr 23, 20262,529.002,559.502,516.302,521.802,521.80-0.66%2,509,050
Apr 22, 20262,580.002,580.002,503.602,538.502,538.50-2.76%5,232,045
Apr 21, 20262,560.002,614.002,560.002,610.502,610.501.20%2,719,959
Apr 20, 20262,587.102,594.002,561.202,579.602,579.60-0.07%2,288,558
Apr 17, 20262,570.002,589.002,555.902,581.502,581.500.18%2,718,206
Apr 16, 20262,572.002,594.002,558.002,576.902,576.900.86%3,905,403
Apr 15, 20262,501.902,559.002,493.402,554.902,554.903.33%5,261,384
Apr 13, 20262,489.902,504.902,470.002,472.602,472.60-2.05%3,739,587
Apr 10, 20262,565.802,565.802,501.102,524.302,524.30-2.50%10,480,230
Apr 9, 20262,554.002,605.002,531.102,589.002,589.001.16%5,628,261
Apr 8, 20262,572.002,580.302,540.102,559.202,559.200.76%4,769,337
Apr 7, 20262,461.002,543.902,448.002,539.802,539.802.66%4,516,550
Apr 6, 20262,474.002,482.002,448.202,473.902,473.900.95%2,572,417
Apr 2, 20262,386.002,469.902,375.702,450.702,450.701.76%5,378,361
Apr 1, 20262,429.002,472.002,397.902,408.202,408.202.09%4,132,661
Mar 30, 20262,375.102,398.002,346.202,358.902,358.90-1.29%6,804,756
Mar 27, 20262,403.902,422.102,385.002,389.802,389.800.52%4,979,411
Mar 25, 20262,400.902,421.602,369.802,377.402,377.40-0.89%5,843,778
Mar 24, 20262,404.102,435.402,379.102,398.802,398.800.63%3,420,182
Mar 23, 20262,365.002,406.802,348.002,383.802,383.80-0.28%3,860,515
Mar 20, 20262,386.002,407.802,364.202,390.602,390.601.47%4,206,320
Mar 19, 20262,417.002,424.002,350.202,356.002,356.00-3.47%2,757,060
Mar 18, 20262,410.002,482.902,410.002,440.802,440.802.05%3,082,388
Mar 17, 20262,420.002,420.002,360.002,391.702,391.70-0.73%2,993,367
Mar 16, 20262,410.002,425.002,366.102,409.202,409.20-0.05%3,807,907
Mar 13, 20262,437.002,445.902,397.002,410.502,410.50-1.31%2,466,488
Mar 12, 20262,459.802,472.902,436.002,442.402,442.40-0.91%2,752,075
Mar 11, 20262,508.102,521.002,460.102,464.902,464.90-1.92%2,720,664
Mar 10, 20262,541.002,545.202,490.102,513.102,513.10-0.57%4,323,710
Mar 9, 20262,530.002,560.002,505.002,527.402,527.40-1.18%3,653,428
Mar 6, 20262,572.002,619.202,553.602,557.602,557.60-0.82%3,998,643
Mar 5, 20262,600.002,609.502,546.402,578.802,578.80-0.35%2,960,636
Mar 4, 20262,625.002,635.002,580.402,587.802,587.80-0.98%3,446,434
Mar 2, 20262,592.002,623.802,580.302,613.502,613.50-0.91%3,374,385
Feb 27, 20262,681.602,688.602,626.102,637.402,637.40-0.39%5,083,717
Feb 26, 20262,650.002,671.002,635.002,647.702,647.700.70%3,464,267
Feb 25, 20262,596.002,654.202,595.002,629.302,629.302.16%3,621,285
Feb 24, 20262,641.002,647.502,561.302,573.702,573.70-3.83%7,798,833
Feb 23, 20262,686.002,704.002,660.202,676.302,676.30-0.37%4,699,596
Feb 20, 20262,667.002,702.602,647.502,686.202,686.200.31%2,293,482