Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,075.00
+24.40 (1.19%)
Oct 1, 2026, 3:15 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,052.602,093.902,045.102,075.00-1.19%3,427,531
Sep 30, 20262,069.002,101.002,050.602,050.602,050.600.90%3,656,425
Sep 29, 20262,065.002,085.102,032.402,032.402,032.40-1.85%4,437,783
Sep 28, 20262,100.002,100.002,051.002,070.702,070.70-0.54%2,457,049
Sep 25, 20262,054.002,090.202,038.102,082.002,082.00-0.24%3,342,195
Sep 24, 20262,076.002,096.902,067.102,087.002,087.00-0.12%1,760,662
Sep 23, 20262,099.002,104.202,077.602,089.602,089.60-0.73%2,228,402
Sep 22, 20262,135.102,135.202,098.202,105.002,105.00-1.11%3,641,623
Sep 21, 20262,090.002,145.002,075.302,128.702,128.701.13%2,330,811
Sep 18, 20262,177.202,177.302,101.202,105.002,105.00-3.88%6,875,428
Sep 17, 20262,171.002,263.602,162.502,190.002,190.000.05%3,295,917
Sep 16, 20262,270.002,273.902,172.002,188.802,188.80-2.76%2,763,709
Sep 15, 20262,275.502,323.002,251.002,251.002,251.002.28%5,406,210
Sep 11, 20262,185.502,232.602,185.502,200.802,200.80-0.15%2,634,124
Sep 10, 20262,199.002,232.002,190.602,204.102,204.10-0.18%2,490,912
Sep 9, 20262,237.002,237.002,193.202,208.002,208.00-2.11%3,370,071
Sep 8, 20262,270.002,274.502,244.002,255.502,255.50-0.64%2,148,114
Sep 7, 20262,290.102,299.902,260.102,270.002,270.00-1.48%2,297,551
Sep 4, 20262,330.002,363.902,302.402,304.002,304.00-0.69%2,564,322
Sep 3, 20262,353.602,353.602,316.102,320.102,320.10-1.19%1,892,786
Sep 2, 20262,347.902,363.002,303.502,348.002,348.00-0.89%2,533,005
Sep 1, 20262,355.002,372.002,325.002,369.002,369.00-1.26%2,678,034
Aug 31, 20262,342.002,399.302,306.202,399.302,399.302.45%2,905,846
Aug 28, 20262,272.002,348.502,263.302,342.002,342.004.16%4,054,069
Aug 27, 20262,270.002,283.602,243.902,248.402,248.40-0.95%1,709,113
Aug 26, 20262,305.102,306.302,266.402,270.002,270.00-1.14%1,660,737
Aug 25, 20262,305.002,313.502,262.002,296.202,296.200.53%3,041,609
Aug 24, 20262,302.402,321.602,279.502,284.102,284.10-0.78%1,542,723
Aug 21, 20262,290.102,307.202,263.302,302.002,302.000.17%2,066,749
Aug 20, 20262,319.402,329.002,288.102,298.002,298.000.39%2,047,848
Aug 19, 20262,293.602,308.202,258.302,289.002,289.000.39%3,368,922
Aug 18, 20262,300.002,307.002,280.002,280.002,280.00-1.44%1,797,822
Aug 17, 20262,351.002,361.102,310.602,313.202,313.20-2.02%2,237,636
Aug 14, 20262,375.102,390.002,333.402,361.002,361.00-0.59%2,232,160
Aug 13, 20262,349.702,375.002,332.302,375.002,375.001.08%2,123,494
Aug 12, 20262,445.702,445.802,300.102,349.702,349.70-3.93%7,022,647
Aug 11, 20262,438.002,456.602,428.002,445.702,445.700.82%1,514,105
Aug 10, 20262,452.702,472.902,423.502,425.702,425.70-1.10%2,322,023
Aug 7, 20262,375.002,457.702,375.002,452.702,452.703.36%4,547,979
Aug 6, 20262,417.002,434.502,368.502,373.002,373.00-1.66%2,729,141
Aug 5, 20262,460.002,460.902,408.002,413.002,413.00-1.91%3,014,409
Aug 4, 20262,463.102,467.402,435.102,460.002,460.00-0.55%2,792,792
Aug 3, 20262,383.902,473.702,383.002,473.702,473.704.57%3,036,839
Jul 31, 20262,385.002,391.002,326.102,365.602,365.60-2.72%4,343,683
Jul 30, 20262,440.002,495.002,423.002,431.802,431.80-0.60%4,901,582
Jul 29, 20262,440.002,475.502,415.102,446.602,446.602.03%7,169,419
Jul 28, 20262,325.002,417.402,323.002,398.002,398.004.46%8,248,513
Jul 27, 20262,286.002,315.002,272.402,295.602,295.601.83%4,007,292
Jul 24, 20262,205.102,264.302,205.102,254.302,254.300.51%3,211,699
Jul 23, 20262,204.002,250.002,193.602,242.902,242.901.57%2,503,539