Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,506.90
-22.10 (-0.87%)
Oct 22, 2026, 3:28 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,520.002,533.002,479.002,506.902,506.90-0.87%4,375,722
Oct 21, 20262,484.002,533.302,476.502,529.002,529.002.77%5,707,347
Oct 19, 20262,458.002,497.002,432.102,460.902,460.90-0.17%8,676,373
Oct 16, 20262,382.002,484.702,375.702,465.002,465.004.89%12,166,634
Oct 15, 20262,347.202,386.702,335.002,350.002,350.001.96%9,150,523
Oct 14, 20262,274.002,335.802,265.602,304.902,304.902.11%12,145,767
Oct 13, 20262,156.902,269.302,155.002,269.302,257.306.79%11,048,193
Oct 12, 20262,184.902,195.102,120.902,125.002,113.76-1.44%3,540,523
Oct 9, 20262,086.002,204.002,086.002,156.002,144.603.85%11,692,314
Oct 8, 20262,104.002,141.502,060.002,076.002,065.02-0.21%4,288,031
Oct 7, 20262,085.202,105.002,076.002,080.302,069.30-0.94%1,349,758
Oct 6, 20262,097.002,115.002,082.702,100.002,088.90-0.68%2,382,510
Oct 5, 20262,114.002,140.902,063.602,114.402,103.221.90%5,270,768
Oct 1, 20262,052.602,093.902,045.102,075.002,064.031.19%3,428,501
Sep 30, 20262,069.002,101.002,050.602,050.602,039.760.90%3,656,425
Sep 29, 20262,065.002,085.102,032.402,032.402,021.65-1.85%4,437,783
Sep 28, 20262,100.002,100.002,051.002,070.702,059.75-0.54%2,457,049
Sep 25, 20262,054.002,090.202,038.102,082.002,070.99-0.24%3,342,195
Sep 24, 20262,076.002,096.902,067.102,087.002,075.96-0.12%1,760,662
Sep 23, 20262,099.002,104.202,077.602,089.602,078.55-0.73%2,228,402
Sep 22, 20262,135.102,135.202,098.202,105.002,093.87-1.11%3,641,623
Sep 21, 20262,090.002,145.002,075.302,128.702,117.441.13%2,330,811
Sep 18, 20262,177.202,177.302,101.202,105.002,093.87-3.88%6,875,428
Sep 17, 20262,171.002,263.602,162.502,190.002,178.420.05%3,295,917
Sep 16, 20262,270.002,273.902,172.002,188.802,177.23-2.76%2,763,709
Sep 15, 20262,275.502,323.002,251.002,251.002,239.102.28%5,406,210
Sep 11, 20262,185.502,232.602,185.502,200.802,189.16-0.15%2,634,124
Sep 10, 20262,199.002,232.002,190.602,204.102,192.44-0.18%2,490,912
Sep 9, 20262,237.002,237.002,193.202,208.002,196.32-2.11%3,370,071
Sep 8, 20262,270.002,274.502,244.002,255.502,243.57-0.64%2,148,114
Sep 7, 20262,290.102,299.902,260.102,270.002,258.00-1.48%2,297,551
Sep 4, 20262,330.002,363.902,302.402,304.002,291.82-0.69%2,564,322
Sep 3, 20262,353.602,353.602,316.102,320.102,307.83-1.19%1,892,786
Sep 2, 20262,347.902,363.002,303.502,348.002,335.58-0.89%2,533,005
Sep 1, 20262,355.002,372.002,325.002,369.002,356.47-1.26%2,678,034
Aug 31, 20262,342.002,399.302,306.202,399.302,386.612.45%2,905,846
Aug 28, 20262,272.002,348.502,263.302,342.002,329.624.16%4,054,069
Aug 27, 20262,270.002,283.602,243.902,248.402,236.51-0.95%1,709,113
Aug 26, 20262,305.102,306.302,266.402,270.002,258.00-1.14%1,660,737
Aug 25, 20262,305.002,313.502,262.002,296.202,284.060.53%3,041,609
Aug 24, 20262,302.402,321.602,279.502,284.102,272.02-0.78%1,542,723
Aug 21, 20262,290.102,307.202,263.302,302.002,289.830.17%2,066,749
Aug 20, 20262,319.402,329.002,288.102,298.002,285.850.39%2,047,848
Aug 19, 20262,293.602,308.202,258.302,289.002,276.900.39%3,368,922
Aug 18, 20262,300.002,307.002,280.002,280.002,267.94-1.44%1,797,822
Aug 17, 20262,351.002,361.102,310.602,313.202,300.97-2.02%2,237,636
Aug 14, 20262,375.102,390.002,333.402,361.002,348.52-0.59%2,232,160
Aug 13, 20262,349.702,375.002,332.302,375.002,362.441.08%2,123,494
Aug 12, 20262,445.702,445.802,300.102,349.702,337.27-3.93%7,022,647
Aug 11, 20262,438.002,456.602,428.002,445.702,432.770.82%1,514,105