TCS Historical Share Price Data

Tata Consultancy Services

CMP as on 27-Sep-22 15:57

3,017.45

Open

₹ 3,009.40

Turnover (lac)

₹ 67,212

Prev. Close

₹ 2,994.40

Day's Vol (shares)

₹ 22,27,447

Day's Range (₹)

₹ 2,976.00
₹ 3,025.00

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 ()
27-Sep-2022 3,009 3,025 2,976 3,017 131,328 6,694 1,369,166 49 8.05
26-Sep-2022 2,960 3,026 2,926 2,994 167,767 8,711 1,748,393 99.80 34.60
23-Sep-2022 3,004 3,023 2,979 2,982 187,233 7,960 1,650,283 43.50 -22
22-Sep-2022 2,990 3,030 2,979 3,007 137,752 6,076 1,200,581 50.60 17.40
21-Sep-2022 3,028 3,041 2,998 3,001 201,995 6,788 1,590,408 43.30 -27
20-Sep-2022 3,050 3,080 3,030 3,040 123,732 4,725 818,645 49.90 -9.70
19-Sep-2022 3,036 3,042 2,988 3,029 151,579 6,267 1,163,039 54.20 -7.20
16-Sep-2022 3,076 3,094 3,000 3,009 347,665 16,111 3,527,573 94.30 -67
15-Sep-2022 3,130 3,138 3,100 3,104 154,835 6,653 1,330,626 37.80 -26
14-Sep-2022 3,135 3,141 3,114 3,120 292,423 15,907 2,993,544 27.60 -15
13-Sep-2022 3,263 3,263 3,225 3,229 116,114 6,386 1,409,613 38.40 -34
12-Sep-2022 3,240 3,270 3,225 3,243 117,081 5,807 979,563 44.80 3.05
09-Sep-2022 3,195 3,234 3,169 3,218 103,256 4,998 728,411 65 22.70
08-Sep-2022 3,170 3,184 3,160 3,170 68,717 4,267 795,911 23.40 -0.30
07-Sep-2022 3,102 3,162 3,102 3,150 89,078 4,049 555,995 59.90 47.60
06-Sep-2022 3,136 3,141 3,106 3,127 130,549 6,048 1,251,306 34.50 -8.40
05-Sep-2022 3,124 3,148 3,112 3,133 108,628 6,734 1,483,879 35.70 9.75
02-Sep-2022 3,163 3,163 3,120 3,130 135,641 6,439 1,283,634 42.70 -33
01-Sep-2022 3,190 3,190 3,121 3,132 262,677 11,133 2,222,198 69 -58
30-Aug-2022 3,155 3,227 3,142 3,211 123,249 10,953 2,145,710 84.40 56.20
29-Aug-2022 3,125 3,143 3,081 3,133 218,828 7,928 1,546,883 61.70 7.55

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity