Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,659.47 -287.46 (-0.74%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,138.21 -640.95 (-0.91%) CMC Crypto 200
1,524.09 +35.55 (+2.39%)
Tata Consultancy Services Limited (TCS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
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 |
| 20 May 2024 | 3,834.10 | 3,844.75 | 3,810.05 | 3,820.20 | 3,820.20 | 1,908,117 |
| 16 May 2024 | 28 Dividend | |||||
| 13 May 2024 | 3,884.50 | 3,955.00 | 3,830.00 | 3,851.45 | 3,823.66 | 8,560,933 |
| 06 May 2024 | 3,853.00 | 3,988.00 | 3,853.00 | 3,893.90 | 3,865.80 | 8,762,603 |
| 29 Apr 2024 | 3,838.00 | 3,893.60 | 3,778.05 | 3,843.40 | 3,815.67 | 8,767,049 |
| 22 Apr 2024 | 3,837.00 | 3,898.00 | 3,802.55 | 3,821.35 | 3,793.78 | 9,749,230 |
| 15 Apr 2024 | 4,001.40 | 4,064.20 | 3,800.90 | 3,826.20 | 3,798.59 | 13,685,782 |
| 08 Apr 2024 | 3,983.00 | 4,032.65 | 3,918.00 | 4,001.40 | 3,972.53 | 10,636,316 |
| 01 Apr 2024 | 3,897.70 | 4,028.65 | 3,851.00 | 3,979.25 | 3,950.54 | 12,716,888 |
| 25 Mar 2024 | 3,910.90 | 3,946.70 | 3,829.40 | 3,876.30 | 3,848.33 | 9,721,283 |
| 18 Mar 2024 | 4,215.25 | 4,254.75 | 3,855.00 | 3,910.90 | 3,882.68 | 21,958,093 |
| 11 Mar 2024 | 4,089.00 | 4,241.00 | 4,086.00 | 4,219.25 | 4,188.81 | 15,473,880 |
| 04 Mar 2024 | 4,105.00 | 4,124.00 | 3,958.45 | 4,108.60 | 4,078.95 | 8,253,239 |
| 26 Feb 2024 | 4,036.00 | 4,154.90 | 3,982.75 | 4,094.35 | 4,064.81 | 12,094,968 |
| 19 Feb 2024 | 4,123.05 | 4,130.00 | 3,971.00 | 4,052.10 | 4,022.86 | 9,372,002 |
| 12 Feb 2024 | 4,130.00 | 4,170.00 | 4,049.50 | 4,128.30 | 4,098.51 | 6,061,552 |
| 05 Feb 2024 | 3,983.00 | 4,184.75 | 3,962.10 | 4,133.70 | 4,103.87 | 12,735,955 |
| 29 Jan 2024 | 3,800.80 | 3,984.40 | 3,780.85 | 3,966.30 | 3,937.68 | 10,707,343 |
| 22 Jan 2024 | 3,943.05 | 3,943.05 | 3,778.70 | 3,810.30 | 3,782.81 | 7,481,717 |
| 19 Jan 2024 | 18 Dividend | |||||
| 15 Jan 2024 | 3,960.00 | 3,965.00 | 3,812.55 | 3,943.05 | 3,896.54 | 12,873,958 |
| 08 Jan 2024 | 3,737.90 | 3,905.25 | 3,672.40 | 3,882.80 | 3,837.00 | 12,322,335 |
| 01 Jan 2024 | 3,790.00 | 3,832.00 | 3,651.00 | 3,737.90 | 3,693.81 | 9,534,321 |
| 25 Dec 2023 | 3,824.00 | 3,838.00 | 3,765.40 | 3,793.40 | 3,748.66 | 5,837,092 |
| 18 Dec 2023 | 3,858.10 | 3,929.00 | 3,743.35 | 3,824.00 | 3,778.90 | 11,042,750 |
| 11 Dec 2023 | 3,622.90 | 3,895.95 | 3,563.00 | 3,861.00 | 3,815.46 | 19,011,963 |
| 04 Dec 2023 | 3,544.65 | 3,645.00 | 3,498.00 | 3,626.70 | 3,583.92 | 8,508,249 |
| 27 Nov 2023 | 3,457.10 | 3,518.00 | 3,433.00 | 3,511.65 | 3,470.23 | 7,569,205 |
| 20 Nov 2023 | 3,491.25 | 3,544.00 | 3,453.00 | 3,457.10 | 3,416.32 | 9,800,445 |
| 13 Nov 2023 | 3,356.00 | 3,529.35 | 3,327.00 | 3,502.45 | 3,461.14 | 9,064,068 |
| 06 Nov 2023 | 3,375.00 | 3,404.15 | 3,322.35 | 3,333.45 | 3,294.13 | 6,734,804 |
| 30 Oct 2023 | 3,350.00 | 3,399.00 | 3,311.00 | 3,350.90 | 3,311.38 | 6,122,240 |
| 23 Oct 2023 | 3,473.00 | 3,478.95 | 3,330.00 | 3,350.95 | 3,311.43 | 5,718,131 |
| 19 Oct 2023 | 9 Dividend | |||||
| 16 Oct 2023 | 3,566.00 | 3,574.65 | 3,444.05 | 3,494.55 | 3,444.42 | 7,747,170 |
| 09 Oct 2023 | 3,645.05 | 3,679.00 | 3,525.00 | 3,570.85 | 3,519.63 | 15,639,277 |
| 02 Oct 2023 | 3,528.60 | 3,634.95 | 3,477.30 | 3,621.40 | 3,569.45 | 8,802,745 |
| 25 Sept 2023 | 3,602.50 | 3,620.00 | 3,505.55 | 3,528.60 | 3,477.98 | 8,505,518 |
| 18 Sept 2023 | 3,580.05 | 3,633.75 | 3,528.00 | 3,603.65 | 3,551.96 | 7,038,305 |
| 11 Sept 2023 | 3,462.00 | 3,607.35 | 3,445.00 | 3,598.30 | 3,546.68 | 13,572,167 |
| 04 Sept 2023 | 3,378.00 | 3,465.00 | 3,370.05 | 3,441.90 | 3,392.53 | 8,049,001 |
| 28 Aug 2023 | 3,394.00 | 3,417.40 | 3,343.65 | 3,379.20 | 3,330.73 | 7,865,804 |
| 21 Aug 2023 | 3,375.00 | 3,413.05 | 3,350.25 | 3,381.30 | 3,332.79 | 6,238,564 |
| 14 Aug 2023 | 3,440.70 | 3,466.00 | 3,356.50 | 3,367.10 | 3,318.80 | 6,888,860 |
| 07 Aug 2023 | 3,453.95 | 3,489.95 | 3,414.00 | 3,448.80 | 3,399.33 | 8,059,378 |
| 31 Jul 2023 | 3,364.40 | 3,471.00 | 3,360.90 | 3,443.55 | 3,394.15 | 10,889,588 |
| 24 Jul 2023 | 3,381.00 | 3,420.85 | 3,331.00 | 3,355.40 | 3,307.27 | 8,321,515 |
| 20 Jul 2023 | 9 Dividend | |||||
| 17 Jul 2023 | 3,510.00 | 3,549.90 | 3,359.05 | 3,368.30 | 3,311.37 | 13,234,315 |
| 10 Jul 2023 | 3,324.75 | 3,524.85 | 3,250.10 | 3,514.65 | 3,455.25 | 14,924,090 |
| 03 Jul 2023 | 3,314.30 | 3,356.90 | 3,268.75 | 3,329.25 | 3,272.98 | 8,434,517 |
| 26 Jun 2023 | 3,205.00 | 3,310.00 | 3,173.00 | 3,302.25 | 3,246.44 | 7,090,623 |
| 19 Jun 2023 | 3,190.00 | 3,267.65 | 3,175.00 | 3,216.35 | 3,161.99 | 7,291,733 |
| 15 Jun 2023 | 24 Dividend | |||||
| 12 Jun 2023 | 3,215.00 | 3,265.00 | 3,156.00 | 3,174.90 | 3,098.20 | 11,785,076 |
| 05 Jun 2023 | 3,315.00 | 3,327.00 | 3,205.35 | 3,209.30 | 3,131.77 | 8,986,568 |
| 29 May 2023 | 3,360.80 | 3,372.00 | 3,265.15 | 3,305.60 | 3,225.74 | 11,577,995 |
| 22 May 2023 | 3,230.00 | 3,338.65 | 3,217.05 | 3,328.90 | 3,248.48 | 7,203,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.