Skip to main content
logo
Tata Consultancy Services Limited (NSE:TCS)
India flag India · Delayed Price · Currency is INR
2,258.90
-25.30 (-1.11%)
May 29, 2026, 3:30 PM IST

Tata Consultancy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,291.002,334.002,235.002,258.902,258.90-1.11%16,331,580
May 27, 20262,275.002,295.602,260.902,284.202,284.200.35%2,653,950
May 26, 20262,308.202,327.902,272.402,276.202,276.20-1.39%3,587,597
May 25, 20262,325.002,326.102,293.002,308.202,308.200.96%3,298,364
May 22, 20262,331.102,340.002,308.102,317.302,286.30-0.43%2,617,262
May 21, 20262,331.002,335.902,314.002,327.202,296.07-0.01%3,299,087
May 20, 20262,323.902,342.002,317.802,327.402,296.260.01%2,537,422
May 19, 20262,300.002,377.602,297.102,327.102,295.971.92%10,394,700
May 18, 20262,264.002,292.902,252.202,283.202,252.660.85%3,773,336
May 15, 20262,252.002,304.902,252.002,264.002,233.710.80%3,410,637
May 14, 20262,265.002,265.002,206.402,246.002,215.95-1.18%5,633,313
May 13, 20262,306.002,309.202,269.002,272.802,242.40-1.20%3,171,843
May 12, 20262,375.002,375.002,283.002,300.302,269.53-3.87%6,347,884
May 11, 20262,371.002,415.002,371.002,392.902,360.89-0.06%1,975,188
May 8, 20262,398.002,407.002,375.102,394.402,362.37-0.29%3,792,199
May 7, 20262,438.202,439.702,398.002,401.402,369.27-1.40%5,829,594
May 6, 20262,441.902,471.002,406.502,435.402,402.820.33%3,147,628
May 5, 20262,430.002,460.402,412.202,427.302,394.83-0.16%3,385,720
May 4, 20262,494.002,498.302,425.002,431.302,398.77-1.72%2,632,358
Apr 30, 20262,479.002,491.002,438.002,473.902,440.81-0.03%3,970,446
Apr 29, 20262,451.002,487.902,447.602,474.702,441.591.23%2,835,961
Apr 28, 20262,444.002,487.002,427.402,444.702,412.00-0.12%4,508,363
Apr 27, 20262,396.902,459.002,396.902,447.602,414.862.12%5,853,425
Apr 24, 20262,488.002,505.002,388.802,396.902,364.84-4.95%5,107,719
Apr 23, 20262,529.002,559.502,516.302,521.802,488.06-0.66%2,509,050
Apr 22, 20262,580.002,580.002,503.602,538.502,504.54-2.76%5,232,045
Apr 21, 20262,560.002,614.002,560.002,610.502,575.581.20%2,719,959
Apr 20, 20262,587.102,594.002,561.202,579.602,545.09-0.07%2,288,558
Apr 17, 20262,570.002,589.002,555.902,581.502,546.970.18%2,718,206
Apr 16, 20262,572.002,594.002,558.002,576.902,542.430.86%3,905,403
Apr 15, 20262,501.902,559.002,493.402,554.902,520.723.33%5,261,384
Apr 13, 20262,489.902,504.902,470.002,472.602,439.52-2.05%3,739,587
Apr 10, 20262,565.802,565.802,501.102,524.302,490.53-2.50%10,480,230
Apr 9, 20262,554.002,605.002,531.102,589.002,554.371.16%5,628,261
Apr 8, 20262,572.002,580.302,540.102,559.202,524.960.76%4,769,337
Apr 7, 20262,461.002,543.902,448.002,539.802,505.822.66%4,516,550
Apr 6, 20262,474.002,482.002,448.202,473.902,440.810.95%2,572,417
Apr 2, 20262,386.002,469.902,375.702,450.702,417.921.76%5,378,361
Apr 1, 20262,429.002,472.002,397.902,408.202,375.982.09%4,132,661
Mar 30, 20262,375.102,398.002,346.202,358.902,327.34-1.29%6,804,756
Mar 27, 20262,403.902,422.102,385.002,389.802,357.830.52%4,979,411
Mar 25, 20262,400.902,421.602,369.802,377.402,345.60-0.89%5,843,778
Mar 24, 20262,404.102,435.402,379.102,398.802,366.710.63%3,420,182
Mar 23, 20262,365.002,406.802,348.002,383.802,351.91-0.28%3,860,515
Mar 20, 20262,386.002,407.802,364.202,390.602,358.621.47%4,206,320
Mar 19, 20262,417.002,424.002,350.202,356.002,324.48-3.47%2,757,060
Mar 18, 20262,410.002,482.902,410.002,440.802,408.152.05%3,082,388
Mar 17, 20262,420.002,420.002,360.002,391.702,359.70-0.73%2,993,367
Mar 16, 20262,410.002,425.002,366.102,409.202,376.97-0.05%3,807,907
Mar 13, 20262,437.002,445.902,397.002,410.502,378.25-1.31%2,466,488