Tata Consultancy Services Limited (INE467B01029)
NSE: TCS | Series: EQ | Date of Listing: 25 Aug, 2004
-
LTP
4,177.05
-94.85 (-2.22 %) -
Open
4,329.00
4,282.00 -
High
4,382.00
4,364.00 -
Low
4,152.50
4,262.00 -
Close
4,170.30
4,271.90 -
52W High
4,592.25
30 Aug, 2024 -
52W Low
3,591.50
04 Jun, 2024
Upper Circuit: 4,699.09
Lower Circuit: 3,844.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,329.00 | 4,382.00 | 4,152.50 | 4,177.05 | 4,170.30 | -101.60 | -2.38 | 4,592.25 | 3,311.00 | 4,116,989 | 1,745.52 Crore | 214,598 |
| 19 Dec, 2024 | 4,282.00 | 4,364.00 | 4,262.00 | 4,281.00 | 4,271.90 | -75.95 | -1.75 | 4,592.25 | 3,311.00 | 3,015,763 | 1,297.47 Crore | 217,876 |
| 18 Dec, 2024 | 4,311.70 | 4,362.00 | 4,289.60 | 4,355.65 | 4,347.85 | 19.35 | 0.45 | 4,592.25 | 3,311.00 | 1,575,404 | 682.77 Crore | 106,590 |
| 17 Dec, 2024 | 4,410.00 | 4,432.95 | 4,318.00 | 4,322.70 | 4,328.50 | -86.70 | -1.96 | 4,592.25 | 3,311.00 | 3,225,027 | 1,401.68 Crore | 172,049 |
| 16 Dec, 2024 | 4,459.00 | 4,475.00 | 4,397.00 | 4,416.00 | 4,415.20 | -58.70 | -1.31 | 4,592.25 | 3,311.00 | 1,646,224 | 728.49 Crore | 132,903 |
| 13 Dec, 2024 | 4,434.95 | 4,494.90 | 4,394.40 | 4,474.90 | 4,473.90 | 18.95 | 0.43 | 4,592.25 | 3,311.00 | 1,967,048 | 876.84 Crore | 153,642 |
| 12 Dec, 2024 | 4,430.05 | 4,485.00 | 4,426.00 | 4,460.00 | 4,454.95 | 27.50 | 0.62 | 4,592.25 | 3,311.00 | 1,914,642 | 854.22 Crore | 149,188 |
| 11 Dec, 2024 | 4,431.85 | 4,448.65 | 4,407.00 | 4,423.00 | 4,427.45 | -5.10 | -0.12 | 4,592.25 | 3,311.00 | 1,635,256 | 723.65 Crore | 108,588 |
| 10 Dec, 2024 | 4,426.15 | 4,493.80 | 4,412.10 | 4,437.80 | 4,432.55 | -19.60 | -0.44 | 4,592.25 | 3,311.00 | 2,087,828 | 927.20 Crore | 142,478 |
| 09 Dec, 2024 | 4,430.45 | 4,469.40 | 4,415.55 | 4,445.60 | 4,452.15 | 6.65 | 0.15 | 4,592.25 | 3,311.00 | 2,066,639 | 918.94 Crore | 127,439 |
| 06 Dec, 2024 | 4,453.00 | 4,465.00 | 4,412.75 | 4,444.15 | 4,445.50 | -18.55 | -0.42 | 4,592.25 | 3,311.00 | 1,842,087 | 817.75 Crore | 138,417 |
| 05 Dec, 2024 | 4,400.80 | 4,489.00 | 4,360.00 | 4,455.15 | 4,464.05 | 109.65 | 2.52 | 4,592.25 | 3,311.00 | 3,746,747 | 1,660.09 Crore | 260,982 |
| 04 Dec, 2024 | 4,313.55 | 4,386.95 | 4,289.05 | 4,342.00 | 4,354.40 | 51.65 | 1.2 | 4,592.25 | 3,311.00 | 3,302,642 | 1,440.06 Crore | 217,385 |
| 03 Dec, 2024 | 4,314.35 | 4,325.00 | 4,265.45 | 4,303.00 | 4,302.75 | 26.10 | 0.61 | 4,592.25 | 3,311.00 | 2,010,905 | 864.46 Crore | 144,243 |
| 02 Dec, 2024 | 4,270.00 | 4,288.20 | 4,230.05 | 4,268.85 | 4,276.65 | 5.80 | 0.14 | 4,592.25 | 3,311.00 | 1,670,944 | 713.15 Crore | 158,372 |
| 29 Nov, 2024 | 4,220.00 | 4,298.70 | 4,195.65 | 4,266.00 | 4,270.85 | 25.95 | 0.61 | 4,592.25 | 3,311.00 | 2,017,425 | 859.93 Crore | 133,480 |
| 28 Nov, 2024 | 4,319.00 | 4,339.95 | 4,233.00 | 4,250.80 | 4,244.90 | -87.65 | -2.02 | 4,592.25 | 3,311.00 | 2,558,544 | 1,091.47 Crore | 165,049 |
| 27 Nov, 2024 | 4,358.95 | 4,377.40 | 4,324.05 | 4,332.95 | 4,332.55 | -20.15 | -0.46 | 4,592.25 | 3,311.00 | 1,558,993 | 677.99 Crore | 118,269 |
| 26 Nov, 2024 | 4,321.05 | 4,366.60 | 4,310.00 | 4,351.00 | 4,352.70 | 37.60 | 0.87 | 4,592.25 | 3,311.00 | 2,060,669 | 893.80 Crore | 156,578 |
| 25 Nov, 2024 | 4,280.00 | 4,328.10 | 4,252.20 | 4,320.00 | 4,315.10 | 70.50 | 1.66 | 4,592.25 | 3,311.00 | 4,052,167 | 1,743.82 Crore | 154,060 |