Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,302.00
+4.00 (0.17%)
Aug 21, 2026, 3:15 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20262,216.002,226.802,201.002,208.302,208.30-0.58%1,599,665
Jul 21, 20262,245.102,259.902,218.502,221.102,221.10-1.33%2,382,160
Jul 20, 20262,280.102,283.402,245.102,251.102,251.10-0.79%2,202,693
Jul 17, 20262,224.802,275.002,215.102,269.002,269.003.09%5,615,138
Jul 16, 20262,206.002,231.402,187.802,201.002,201.000.54%5,197,595
Jul 15, 20262,174.102,202.902,145.402,189.202,189.200.03%5,426,489
Jul 14, 20262,182.902,228.002,179.002,200.602,188.600.88%9,546,290
Jul 13, 20262,075.002,204.902,065.102,181.502,169.605.44%12,382,622
Jul 10, 20262,105.202,133.302,064.602,069.002,057.720.95%6,714,551
Jul 9, 20262,057.502,065.002,016.002,049.502,038.32-0.39%3,791,498
Jul 8, 20262,094.002,109.702,048.802,057.502,046.28-1.84%3,666,985
Jul 7, 20262,050.002,122.702,049.002,096.102,084.671.87%4,769,048
Jul 6, 20262,090.002,093.002,050.602,057.602,046.38-1.71%2,567,386
Jul 3, 20262,100.002,116.602,085.002,093.502,082.081.23%4,028,819
Jul 2, 20262,008.002,076.902,002.502,068.102,056.824.31%6,040,621
Jul 1, 20262,039.902,052.001,976.801,982.601,971.79-2.41%4,658,295
Jun 30, 20262,090.002,104.302,018.802,031.502,020.42-3.17%6,848,411
Jun 29, 20262,090.002,105.002,071.002,097.902,086.460.15%3,412,470
Jun 25, 20262,133.602,148.502,088.002,094.702,083.28-0.68%4,738,903
Jun 24, 20262,061.002,120.702,061.002,109.002,097.502.40%4,747,277
Jun 23, 20262,111.002,114.002,055.002,059.602,048.37-3.21%6,392,736
Jun 22, 20262,132.202,157.002,121.002,127.802,116.200.13%4,566,101
Jun 19, 20262,105.002,138.002,059.902,125.002,113.41-3.55%13,286,500
Jun 18, 20262,209.002,214.002,182.002,203.302,191.29-0.89%3,735,188
Jun 17, 20262,209.002,231.002,200.702,223.002,210.881.09%2,865,010
Jun 16, 20262,167.002,209.002,160.602,199.002,187.011.71%3,079,898
Jun 15, 20262,192.002,192.002,159.302,162.002,150.210.03%3,337,083
Jun 12, 20262,150.002,168.002,138.002,161.402,149.611.21%2,124,656