Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,581.50
+4.60 (0.18%)
Apr 17, 2026, 3:30 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20262,708.002,748.702,666.602,677.902,677.90-0.63%3,238,849
Feb 18, 20262,730.002,730.002,657.302,694.902,694.90-0.83%2,950,820
Feb 17, 20262,716.002,760.002,695.202,717.402,717.400.40%4,209,118
Feb 16, 20262,700.002,719.802,671.002,706.602,706.600.53%2,918,730
Feb 13, 20262,585.002,713.002,585.002,692.202,692.20-2.11%11,168,730
Feb 12, 20262,869.802,880.002,740.002,750.102,750.10-5.49%10,612,150
Feb 11, 20262,980.002,998.002,904.202,909.802,909.80-2.51%3,363,513
Feb 10, 20262,949.803,011.602,943.502,984.602,984.601.23%3,547,763
Feb 9, 20262,959.102,977.002,937.502,948.202,948.200.22%2,380,318
Feb 6, 20262,976.602,985.002,916.002,941.602,941.60-1.67%4,687,389
Feb 5, 20262,990.003,029.702,972.302,991.502,991.50-0.25%3,521,545
Feb 4, 20263,120.003,120.002,986.002,999.102,999.10-7.01%10,852,590
Feb 3, 20263,350.003,350.003,186.303,225.303,225.301.76%4,366,060
Feb 2, 20263,198.003,198.003,134.003,169.603,169.60-0.54%2,636,272