TCS Historical Share Price Data

Tata Consultancy Services Ltd Share Price

TCS

CMP as on 29-Feb-24 12:00
₹ 4,095

icon -23.85 | -0.58%

Open
₹ 4,099
Turnover(lac)
₹ 154,497
Prev. Close
₹ 4,118.95
Day's Vol (shares)
₹ 3,772,719
Day's Vol (shares)
₹ 4,064.55         ₹ 4,138.10

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Tata Consultancy Services Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Feb-202438203904.93805.053854.152001569130767055.9126730899.8534.15
02-Feb-20243875.053984.438723966.327120011149116302.851435372112.4091.25
05-Feb-2024398340223962.13973.31563416759438477.25101507059.90-9.70
06-Feb-202439974149.93990413632572318373368282.152479611159.90139.00
07-Feb-2024415341554073.954083.41776898742061109.55143375881.05-69.60
08-Feb-2024409041584086.054134.12124719668540283.3594696071.9544.10
09-Feb-20244136.554184.7541004133.72044158687013883.383622184.75-2.85
12-Feb-202441304159.64105.554120.71103394184716444.4554502854.05-9.30
13-Feb-20244125.4541704081.54149.51408005193163729.675783388.5024.05
14-Feb-202441074114.94049.54100.11268635693275185.9584454565.40-6.90
15-Feb-202441284146.340834103.21172864483499686.3547972563.30-24.80
16-Feb-20244113.254147.954100.14128.31254145392447497.5566055547.8515.05
19-Feb-20244123.054128.340554103.8708733160800378.5534347973.30-19.25
20-Feb-20244082.1409840104030.651083104831625596.862800988.00-51.45
21-Feb-202440134063.353980.63991.51350757592748600.05109337182.75-21.50
22-Feb-202439714094.9539714087.123345312037760611.31465287123.95116.10
23-Feb-2024413041304046.44052.120794210372488169.05176430883.60-77.90
26-Feb-2024403640503982.754001.051689085519738697.494343967.25-34.95
27-Feb-20243999412439994104.423529612089017645.251732919125.00105.40
28-Feb-20244095.64154.940894118.951392428001915262.3104477665.9023.35
29-Feb-202440994138.14064.554095.116500115462863779.5222368073.55-3.90