Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,288.61 +4,112.37 (+6.12%) CMC Crypto 200
1,535.48 +46.94 (+3.16%)
Tata Consultancy Services Limited (TCS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3,830.60 | 3,844.75 | 3,810.05 | 3,820.20 | 3,820.20 | 1,907,825 |
| 17 May 2024 | 3,919.00 | 3,920.00 | 3,830.00 | 3,834.10 | 3,834.10 | 2,765,804 |
| 16 May 2024 | 3,891.10 | 3,909.50 | 3,843.50 | 3,900.95 | 3,900.95 | 2,599,399 |
| 16 May 2024 | 28 Dividend | |||||
| 15 May 2024 | 3,904.50 | 3,926.95 | 3,875.50 | 3,880.40 | 3,852.40 | 1,115,021 |
| 14 May 2024 | 3,936.00 | 3,945.80 | 3,892.90 | 3,901.20 | 3,873.05 | 1,058,317 |
| 13 May 2024 | 3,884.50 | 3,955.00 | 3,870.00 | 3,947.80 | 3,919.31 | 931,326 |
| 10 May 2024 | 3,962.60 | 3,973.60 | 3,885.05 | 3,893.90 | 3,865.80 | 1,672,489 |
| 09 May 2024 | 3,962.00 | 3,971.00 | 3,910.05 | 3,960.20 | 3,931.62 | 1,726,486 |
| 08 May 2024 | 3,961.00 | 3,984.30 | 3,938.60 | 3,976.95 | 3,948.25 | 1,247,685 |
| 07 May 2024 | 3,930.80 | 3,988.00 | 3,913.50 | 3,978.95 | 3,950.24 | 2,062,112 |
| 06 May 2024 | 3,853.00 | 3,939.95 | 3,853.00 | 3,921.05 | 3,892.76 | 2,053,831 |
| 03 May 2024 | 3,890.15 | 3,893.60 | 3,797.60 | 3,843.40 | 3,815.67 | 2,962,234 |
| 02 May 2024 | 3,778.05 | 3,871.10 | 3,778.05 | 3,863.30 | 3,835.42 | 2,491,044 |
| 30 Apr 2024 | 3,872.00 | 3,881.75 | 3,810.00 | 3,820.65 | 3,793.08 | 2,203,078 |
| 29 Apr 2024 | 3,838.00 | 3,877.80 | 3,819.20 | 3,870.20 | 3,842.27 | 1,110,693 |
| 26 Apr 2024 | 3,855.15 | 3,876.80 | 3,802.55 | 3,821.35 | 3,793.78 | 2,039,178 |
| 25 Apr 2024 | 3,811.20 | 3,873.65 | 3,811.00 | 3,852.20 | 3,824.40 | 2,856,271 |
| 24 Apr 2024 | 3,890.00 | 3,898.00 | 3,824.45 | 3,831.05 | 3,803.41 | 1,317,312 |
| 23 Apr 2024 | 3,877.05 | 3,895.00 | 3,860.60 | 3,874.70 | 3,846.74 | 1,807,586 |
| 22 Apr 2024 | 3,837.00 | 3,878.00 | 3,812.00 | 3,864.60 | 3,836.71 | 1,728,883 |
| 19 Apr 2024 | 3,838.00 | 3,852.55 | 3,800.90 | 3,826.20 | 3,798.59 | 2,957,749 |
| 18 Apr 2024 | 3,876.80 | 3,936.00 | 3,850.00 | 3,862.00 | 3,834.13 | 3,476,284 |
| 16 Apr 2024 | 3,902.00 | 3,928.70 | 3,862.85 | 3,872.80 | 3,844.85 | 3,051,420 |
| 15 Apr 2024 | 4,001.40 | 4,064.20 | 3,919.05 | 3,941.20 | 3,912.76 | 4,200,329 |
| 12 Apr 2024 | 3,971.00 | 4,013.35 | 3,945.50 | 4,001.40 | 3,972.53 | 4,354,821 |
| 10 Apr 2024 | 3,956.40 | 3,990.20 | 3,918.00 | 3,984.65 | 3,955.90 | 2,101,965 |
| 09 Apr 2024 | 3,984.00 | 4,015.85 | 3,925.05 | 3,946.55 | 3,918.07 | 1,876,992 |
| 08 Apr 2024 | 3,983.00 | 4,032.65 | 3,960.00 | 3,972.55 | 3,943.89 | 2,302,538 |
| 05 Apr 2024 | 3,978.00 | 4,002.00 | 3,960.50 | 3,979.25 | 3,950.54 | 1,636,819 |
| 04 Apr 2024 | 3,975.90 | 4,028.65 | 3,935.25 | 4,003.30 | 3,974.41 | 3,394,637 |
| 03 Apr 2024 | 3,851.00 | 3,981.00 | 3,851.00 | 3,947.30 | 3,918.82 | 3,973,090 |
| 02 Apr 2024 | 3,890.00 | 3,909.85 | 3,873.00 | 3,883.80 | 3,855.78 | 2,142,666 |
| 01 Apr 2024 | 3,897.70 | 3,933.30 | 3,888.05 | 3,916.75 | 3,888.49 | 1,569,676 |
| 28 Mar 2024 | 3,850.10 | 3,915.00 | 3,840.50 | 3,876.30 | 3,848.33 | 4,311,783 |
| 27 Mar 2024 | 3,888.50 | 3,895.00 | 3,829.40 | 3,840.90 | 3,813.19 | 1,968,575 |
| 26 Mar 2024 | 3,875.00 | 3,946.70 | 3,871.45 | 3,877.50 | 3,849.52 | 3,440,925 |
| 22 Mar 2024 | 3,897.00 | 3,938.00 | 3,855.00 | 3,910.90 | 3,882.68 | 5,852,485 |
| 21 Mar 2024 | 3,990.05 | 4,008.40 | 3,948.00 | 3,972.95 | 3,944.28 | 3,829,582 |
| 20 Mar 2024 | 3,986.00 | 4,018.00 | 3,960.20 | 3,970.90 | 3,942.25 | 1,817,913 |
| 19 Mar 2024 | 4,051.25 | 4,058.00 | 3,966.60 | 3,977.30 | 3,948.60 | 8,931,209 |
| 18 Mar 2024 | 4,215.25 | 4,254.75 | 4,117.85 | 4,152.50 | 4,122.54 | 1,526,904 |
| 15 Mar 2024 | 4,192.60 | 4,239.00 | 4,177.00 | 4,219.25 | 4,188.81 | 3,373,143 |
| 14 Mar 2024 | 4,153.45 | 4,225.00 | 4,086.00 | 4,207.60 | 4,177.24 | 2,919,608 |
| 13 Mar 2024 | 4,205.00 | 4,241.00 | 4,131.90 | 4,149.00 | 4,119.06 | 2,837,260 |
| 12 Mar 2024 | 4,122.35 | 4,229.95 | 4,121.05 | 4,192.25 | 4,162.00 | 4,039,801 |
| 11 Mar 2024 | 4,089.00 | 4,153.00 | 4,089.00 | 4,122.35 | 4,092.60 | 2,304,068 |
| 07 Mar 2024 | 4,065.00 | 4,124.00 | 4,037.70 | 4,108.60 | 4,078.95 | 2,688,905 |
| 06 Mar 2024 | 3,994.05 | 4,072.00 | 3,958.45 | 4,064.30 | 4,034.97 | 1,744,204 |
| 05 Mar 2024 | 4,062.00 | 4,064.00 | 3,980.00 | 4,012.10 | 3,983.15 | 2,070,859 |
| 04 Mar 2024 | 4,105.00 | 4,117.90 | 4,075.90 | 4,080.70 | 4,051.25 | 1,749,271 |
| 01 Mar 2024 | 4,107.20 | 4,140.00 | 4,086.80 | 4,094.35 | 4,064.81 | 2,043,265 |
| 29 Feb 2024 | 4,099.00 | 4,138.10 | 4,064.55 | 4,095.10 | 4,065.55 | 3,772,719 |
| 28 Feb 2024 | 4,095.60 | 4,154.90 | 4,089.00 | 4,118.95 | 4,089.23 | 1,939,225 |
| 27 Feb 2024 | 3,999.00 | 4,124.00 | 3,999.00 | 4,104.40 | 4,074.78 | 2,960,475 |
| 26 Feb 2024 | 4,036.00 | 4,050.00 | 3,982.75 | 4,001.05 | 3,972.18 | 1,379,284 |
| 23 Feb 2024 | 4,130.00 | 4,130.00 | 4,046.40 | 4,052.10 | 4,022.86 | 2,538,072 |
| 22 Feb 2024 | 3,971.00 | 4,094.95 | 3,971.00 | 4,087.10 | 4,057.61 | 2,982,052 |
| 21 Feb 2024 | 4,013.00 | 4,063.35 | 3,980.60 | 3,991.50 | 3,962.70 | 1,885,939 |
| 20 Feb 2024 | 4,082.10 | 4,098.00 | 4,010.00 | 4,030.65 | 4,001.57 | 1,193,648 |
| 19 Feb 2024 | 4,123.05 | 4,128.30 | 4,055.00 | 4,103.80 | 4,074.19 | 772,291 |
| 16 Feb 2024 | 4,113.25 | 4,147.95 | 4,100.10 | 4,128.30 | 4,098.51 | 1,307,556 |
| 15 Feb 2024 | 4,128.00 | 4,146.30 | 4,083.00 | 4,103.20 | 4,073.59 | 1,091,582 |
| 14 Feb 2024 | 4,107.00 | 4,114.90 | 4,049.50 | 4,100.10 | 4,070.51 | 1,391,283 |
| 13 Feb 2024 | 4,125.45 | 4,170.00 | 4,081.50 | 4,149.50 | 4,119.56 | 1,257,415 |
| 12 Feb 2024 | 4,130.00 | 4,159.60 | 4,105.55 | 4,120.70 | 4,090.97 | 1,013,716 |
| 09 Feb 2024 | 4,136.55 | 4,184.75 | 4,100.00 | 4,133.70 | 4,103.87 | 2,100,596 |
| 08 Feb 2024 | 4,090.00 | 4,158.00 | 4,086.05 | 4,134.10 | 4,104.27 | 2,345,173 |
| 07 Feb 2024 | 4,153.00 | 4,155.00 | 4,073.95 | 4,083.40 | 4,053.94 | 2,124,267 |
| 06 Feb 2024 | 3,997.00 | 4,149.90 | 3,990.00 | 4,136.00 | 4,106.16 | 4,474,396 |
| 05 Feb 2024 | 3,983.00 | 4,022.00 | 3,962.10 | 3,973.30 | 3,944.63 | 1,691,523 |
| 02 Feb 2024 | 3,875.05 | 3,984.40 | 3,872.00 | 3,966.30 | 3,937.68 | 2,826,510 |
| 01 Feb 2024 | 3,820.00 | 3,904.90 | 3,805.05 | 3,854.15 | 3,826.34 | 2,363,107 |
| 31 Jan 2024 | 3,811.20 | 3,834.00 | 3,796.45 | 3,815.95 | 3,788.42 | 2,459,358 |
| 30 Jan 2024 | 3,807.45 | 3,847.80 | 3,787.00 | 3,800.55 | 3,773.13 | 1,411,621 |
| 29 Jan 2024 | 3,800.80 | 3,820.00 | 3,780.85 | 3,801.00 | 3,773.57 | 1,646,747 |
| 25 Jan 2024 | 3,839.90 | 3,861.00 | 3,778.70 | 3,810.30 | 3,782.81 | 2,205,154 |
| 24 Jan 2024 | 3,880.00 | 3,883.65 | 3,805.60 | 3,841.80 | 3,814.08 | 2,657,709 |
| 23 Jan 2024 | 3,900.00 | 3,933.90 | 3,842.75 | 3,858.25 | 3,830.41 | 2,618,854 |
| 19 Jan 2024 | 3,945.00 | 3,963.55 | 3,915.05 | 3,943.05 | 3,914.60 | 2,941,975 |
| 19 Jan 2024 | 18 Dividend | |||||
| 18 Jan 2024 | 3,898.00 | 3,908.80 | 3,862.00 | 3,902.60 | 3,856.57 | 2,239,110 |
| 17 Jan 2024 | 3,819.00 | 3,909.95 | 3,812.55 | 3,884.60 | 3,838.78 | 3,458,696 |
| 16 Jan 2024 | 3,899.00 | 3,899.00 | 3,855.55 | 3,861.30 | 3,815.76 | 1,432,672 |
| 15 Jan 2024 | 3,960.00 | 3,965.00 | 3,885.00 | 3,903.80 | 3,857.76 | 2,801,505 |
| 12 Jan 2024 | 3,848.00 | 3,905.25 | 3,821.60 | 3,882.80 | 3,837.00 | 6,813,450 |
| 11 Jan 2024 | 3,724.00 | 3,773.00 | 3,707.00 | 3,735.55 | 3,691.49 | 1,777,909 |
| 10 Jan 2024 | 3,690.00 | 3,729.25 | 3,688.00 | 3,713.05 | 3,669.26 | 1,292,227 |
| 09 Jan 2024 | 3,709.95 | 3,752.35 | 3,682.75 | 3,689.90 | 3,646.38 | 1,370,944 |
| 08 Jan 2024 | 3,737.90 | 3,739.75 | 3,672.40 | 3,678.30 | 3,634.92 | 1,067,805 |
| 05 Jan 2024 | 3,675.00 | 3,747.75 | 3,674.85 | 3,737.90 | 3,693.81 | 1,963,127 |
| 04 Jan 2024 | 3,701.75 | 3,719.00 | 3,651.00 | 3,666.80 | 3,623.55 | 3,598,144 |
| 03 Jan 2024 | 3,767.00 | 3,771.85 | 3,687.05 | 3,691.75 | 3,648.21 | 1,803,075 |
| 02 Jan 2024 | 3,811.10 | 3,811.10 | 3,767.25 | 3,783.20 | 3,738.58 | 1,344,068 |
| 01 Jan 2024 | 3,790.00 | 3,832.00 | 3,773.00 | 3,811.10 | 3,766.15 | 825,907 |
| 29 Dec 2023 | 3,792.00 | 3,822.60 | 3,765.40 | 3,793.40 | 3,748.66 | 1,574,996 |
| 28 Dec 2023 | 3,824.00 | 3,838.00 | 3,792.10 | 3,799.90 | 3,755.08 | 1,682,889 |
| 27 Dec 2023 | 3,799.00 | 3,818.20 | 3,768.00 | 3,811.20 | 3,766.25 | 1,293,976 |
| 26 Dec 2023 | 3,819.85 | 3,834.00 | 3,790.15 | 3,795.55 | 3,750.78 | 1,285,231 |
| 22 Dec 2023 | 3,800.00 | 3,845.95 | 3,762.00 | 3,824.00 | 3,778.90 | 2,413,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.