Tata Consultancy Services Share Price History

TCS

CMP as on 30-Jul-21 15:57

₹ 3,167.45
-28.35 -0.89%

Open

₹ 3,219.00

Turnover (lac)

₹ 95,022

Prev. Close

₹ 3,195.80

Day's Vol (shares)

₹ 29,99,943

Day's Range (₹)

₹ 3,162.35
₹ 3,223.50

CMP as on30-Jul-21 15:50

₹ 3,167.50
-29.1 -0.91%

Open

₹ 3,209.00

Turnover (lac)

₹ 2,829

Prev. Close

₹ 3,196.60

Day's Vol (shares)

₹ 52,954

Day's Range

₹ 3,162.00
₹ 3,221.65

CMP as on 30-Jul-21 0:00

₹ 3,180.00
-28.05 -0.87%

Open

₹ 3,215.40

Open Interest(Contracts)

₹ 94,63,800

VWAP

₹ 3,207.76

Day's Vol (shares)

₹ 31,74,600

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 3,177.00
₹ 3,228.00

Tata Consultancy Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 3,219 3,224 3,162 3,167 140,915 9,575 2,166,295 61.20 -52
29-Jul-2021 3,200 3,225 3,190 3,196 123,060 5,555 1,099,206 35.10 -4.40
28-Jul-2021 3,188 3,204 3,132 3,198 113,534 5,264 954,569 72 9.80
27-Jul-2021 3,200 3,210 3,161 3,183 79,117 3,572 736,732 48.80 -17
26-Jul-2021 3,200 3,224 3,191 3,198 87,600 4,038 760,050 33.40 -2.40
23-Jul-2021 3,230 3,242 3,207 3,213 100,269 5,730 1,119,762 34.90 -17
22-Jul-2021 3,190 3,225 3,190 3,216 121,867 9,185 1,999,067 34.90 26.30
20-Jul-2021 3,185 3,215 3,156 3,206 132,943 5,776 1,090,944 58.80 21.20
19-Jul-2021 3,180 3,200 3,176 3,185 78,047 5,087 1,033,190 23.80 4.60
16-Jul-2021 3,213 3,220 3,192 3,195 90,365 4,024 762,190 27.80 -18
15-Jul-2021 3,228 3,232 3,194 3,203 134,474 7,161 1,419,357 37.80 -25
14-Jul-2021 3,187 3,222 3,185 3,215 121,236 6,558 1,175,668 37 27.60
13-Jul-2021 3,214 3,214 3,175 3,188 119,046 5,776 1,151,250 39 -26
12-Jul-2021 3,235 3,236 3,188 3,193 136,133 6,080 960,804 47.70 -42
09-Jul-2021 3,250 3,282 3,201 3,208 321,370 20,574 2,125,726 81 -42
08-Jul-2021 3,298 3,298 3,232 3,259 159,147 8,115 1,154,747 66.10 -40
07-Jul-2021 3,275 3,283 3,242 3,275 119,862 8,621 1,398,154 41.10 -0.10
06-Jul-2021 3,313 3,328 3,256 3,262 142,732 7,094 1,052,180 71.90 -51
05-Jul-2021 3,342 3,374 3,302 3,321 113,655 6,594 981,734 72 -21
02-Jul-2021 3,331 3,340 3,295 3,325 124,870 5,571 885,899 44.50 -5.60
01-Jul-2021 3,358 3,362 3,332 3,342 63,177 3,311 590,638 29.70 -17
Open ZERO Brokerage Demat Account