Tata Consultancy Services Share Price History

TCS

CMP as on 28-Sep-21 13:07

₹ 3,781.90
-55.05 -1.43%

Open

₹ 3,850.00

Turnover (lac)

₹ 52,319

Prev. Close

₹ 3,836.95

Day's Vol (shares)

₹ 13,83,394

Day's Range (₹)

₹ 3,765.00
₹ 3,850.00

CMP as on28-Sep-21 13:07

₹ 3,782.00
-54.95 -1.43%

Open

₹ 3,854.00

Turnover (lac)

₹ 2,829

Prev. Close

₹ 3,836.95

Day's Vol (shares)

₹ 73,159

Day's Range

₹ 3,765.00
₹ 3,854.00

CMP as on 28-Sep-21 13:07

₹ 3,785.90
-94.1 -2.43%

Open

₹ 3,844.90

Open Interest(Contracts)

₹ 68,55,000

VWAP

₹ 3,799.82

Day's Vol (shares)

₹ 24,16,500

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 3,769.25
₹ 3,851.45

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 ()
27-Sep-2021 3,900 3,904 3,803 3,837 126,569 6,430 989,998 101 -63
24-Sep-2021 3,890 3,944 3,855 3,871 185,756 9,072 1,308,031 89.40 -19
23-Sep-2021 3,870 3,879 3,835 3,869 131,024 7,734 1,396,484 44 -0.80
22-Sep-2021 3,863 3,897 3,852 3,862 93,000 6,756 1,015,045 44.40 -0.30
21-Sep-2021 3,858 3,872 3,822 3,863 99,059 6,038 851,956 49.90 4.95
20-Sep-2021 3,809 3,871 3,808 3,824 120,832 7,682 1,112,498 63.20 14.50
17-Sep-2021 3,920 3,945 3,805 3,828 155,142 24,944 4,501,470 140 -92
16-Sep-2021 3,930 3,982 3,892 3,903 123,851 11,586 2,125,781 89.70 -27
15-Sep-2021 3,882 3,980 3,866 3,955 120,015 9,672 1,222,171 114 72.50
14-Sep-2021 3,850 3,897 3,825 3,886 104,679 7,713 1,273,237 71.50 36
13-Sep-2021 3,767 3,852 3,767 3,845 109,836 6,475 789,494 85.40 78.30
09-Sep-2021 3,790 3,809 3,765 3,791 124,377 5,458 720,189 43.70 1.70
08-Sep-2021 3,810 3,815 3,756 3,774 122,519 15,751 3,355,232 59 -36
07-Sep-2021 3,864 3,870 3,808 3,816 97,123 6,078 1,010,493 61.70 -48
06-Sep-2021 3,850 3,878 3,814 3,852 111,169 6,624 978,295 63.60 2.30
03-Sep-2021 3,825 3,857 3,805 3,842 110,739 6,691 916,975 52.30 17.10
02-Sep-2021 3,734 3,859 3,722 3,837 147,951 12,928 2,036,113 137 103
01-Sep-2021 3,796 3,817 3,707 3,715 159,880 9,892 1,863,636 110 -81
31-Aug-2021 3,709 3,804 3,703 3,786 118,247 12,071 1,862,272 101 77
30-Aug-2021 3,715 3,740 3,688 3,701 120,886 7,558 1,349,616 52.80 -14
Open ZERO Brokerage Demat Account