Tata Consultancy Services Limited (INE467B01029)
NSE: TCS | Series: EQ | Date of Listing: 25 Aug, 2004
-
LTP
3,403.30
-140.65 (-3.97 %) -
Open
3,491.00
3,544.00 -
High
3,502.00
3,564.10 -
Low
3,396.15
3,530.05 -
Close
3,403.15
3,543.95 -
52W High
4,592.25
30 Aug, 2024 -
52W Low
3,396.15
03 Apr, 2025
Upper Circuit: 3,898.35
Lower Circuit: 3,189.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,491.00 | 3,502.00 | 3,396.15 | 3,403.30 | 3,403.15 | -140.80 | -3.97 | 4,592.25 | 3,311.00 | 4,537,821 | 1,553.18 Crore | 248,807 |
| 02 Apr, 2025 | 3,544.00 | 3,564.10 | 3,530.05 | 3,545.00 | 3,543.95 | -6.85 | -0.19 | 4,592.25 | 3,311.00 | 1,764,313 | 625.83 Crore | 80,651 |
| 01 Apr, 2025 | 3,572.70 | 3,584.00 | 3,525.00 | 3,556.45 | 3,550.80 | -55.35 | -1.53 | 4,592.25 | 3,311.00 | 2,618,493 | 929.04 Crore | 167,344 |
| 28 Mar, 2025 | 3,651.00 | 3,660.95 | 3,591.90 | 3,604.00 | 3,606.15 | -45.05 | -1.23 | 4,592.25 | 3,311.00 | 2,051,919 | 741.51 Crore | 129,740 |
| 27 Mar, 2025 | 3,614.85 | 3,663.00 | 3,610.50 | 3,645.00 | 3,651.20 | 15.40 | 0.42 | 4,592.25 | 3,311.00 | 2,528,474 | 922.64 Crore | 125,080 |
| 26 Mar, 2025 | 3,647.75 | 3,680.50 | 3,625.85 | 3,630.55 | 3,635.80 | -21.95 | -0.6 | 4,592.25 | 3,311.00 | 1,734,499 | 634.16 Crore | 141,204 |
| 25 Mar, 2025 | 3,645.00 | 3,710.00 | 3,638.00 | 3,641.00 | 3,657.75 | 28.80 | 0.79 | 4,592.25 | 3,311.00 | 3,135,390 | 1,151.80 Crore | 181,313 |
| 24 Mar, 2025 | 3,600.00 | 3,649.75 | 3,566.60 | 3,633.00 | 3,628.95 | 50.85 | 1.42 | 4,592.25 | 3,311.00 | 1,834,751 | 663.30 Crore | 107,825 |
| 21 Mar, 2025 | 3,475.00 | 3,616.25 | 3,465.00 | 3,578.00 | 3,578.10 | 14.95 | 0.42 | 4,592.25 | 3,311.00 | 4,161,925 | 1,482.35 Crore | 188,951 |
| 20 Mar, 2025 | 3,512.00 | 3,578.95 | 3,512.00 | 3,556.50 | 3,563.15 | 66.05 | 1.89 | 4,592.25 | 3,311.00 | 2,845,192 | 1,012.83 Crore | 156,792 |
| 19 Mar, 2025 | 3,547.00 | 3,547.00 | 3,462.75 | 3,505.00 | 3,497.10 | -55.35 | -1.56 | 4,592.25 | 3,311.00 | 3,051,244 | 1,063.30 Crore | 181,144 |
| 18 Mar, 2025 | 3,502.35 | 3,556.95 | 3,478.45 | 3,545.65 | 3,552.45 | 54.75 | 1.57 | 4,592.25 | 3,311.00 | 3,069,109 | 1,083.53 Crore | 139,204 |
| 17 Mar, 2025 | 3,489.00 | 3,530.45 | 3,477.35 | 3,499.90 | 3,497.70 | -13.35 | -0.38 | 4,592.25 | 3,311.00 | 2,690,906 | 940.91 Crore | 171,510 |
| 13 Mar, 2025 | 3,502.30 | 3,524.30 | 3,484.10 | 3,509.05 | 3,511.05 | 4.85 | 0.14 | 4,592.25 | 3,311.00 | 1,693,004 | 593.35 Crore | 98,963 |
| 12 Mar, 2025 | 3,565.00 | 3,569.25 | 3,486.85 | 3,507.80 | 3,506.20 | -69.10 | -1.93 | 4,592.25 | 3,311.00 | 3,174,167 | 1,112.49 Crore | 175,588 |
| 11 Mar, 2025 | 3,558.00 | 3,588.75 | 3,537.65 | 3,585.00 | 3,575.30 | -14.35 | -0.4 | 4,592.25 | 3,311.00 | 1,995,450 | 711.96 Crore | 142,820 |
| 10 Mar, 2025 | 3,606.50 | 3,622.10 | 3,582.60 | 3,589.00 | 3,589.65 | -21.55 | -0.6 | 4,592.25 | 3,311.00 | 1,004,626 | 361.88 Crore | 75,981 |
| 07 Mar, 2025 | 3,600.00 | 3,625.00 | 3,574.40 | 3,602.00 | 3,611.20 | 9.60 | 0.27 | 4,592.25 | 3,311.00 | 2,051,315 | 739.57 Crore | 131,372 |
| 06 Mar, 2025 | 3,557.00 | 3,609.45 | 3,536.10 | 3,592.10 | 3,601.60 | 54.55 | 1.54 | 4,592.25 | 3,311.00 | 2,786,513 | 995.23 Crore | 201,910 |
| 05 Mar, 2025 | 3,520.85 | 3,600.35 | 3,520.85 | 3,557.00 | 3,547.05 | 15.00 | 0.42 | 4,592.25 | 3,311.00 | 2,501,894 | 891.09 Crore | 145,336 |
| 04 Mar, 2025 | 3,474.00 | 3,551.00 | 3,464.30 | 3,533.00 | 3,532.05 | 39.00 | 1.12 | 4,592.25 | 3,311.00 | 2,797,737 | 984.29 Crore | 157,084 |
| 03 Mar, 2025 | 3,485.00 | 3,523.25 | 3,476.15 | 3,506.00 | 3,493.05 | 9.80 | 0.28 | 4,592.25 | 3,311.00 | 4,990,439 | 1,745.64 Crore | 248,034 |