Tata Consultancy Services Limi Recent Share Price (BSE:532540)

3 Followers BSE:532540 - Tata Consultancy Services Ltd. Tata Consultancy Services Limi
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 2020	INR	2,738	2,743	2,705	2,722.1	2,722.1	-1.9 (-0.07%)	103,065
23 Nov 2020	INR	2,685	2,730	2,666	2,724	2,724	+64.4 (+2.42%)	129,100
20 Nov 2020	INR	2,655	2,675	2,628.25	2,659.6	2,659.6	+22.55 (+0.86%)	146,090
19 Nov 2020	INR	2,630	2,678.6	2,630	2,637.05	2,637.05	+11.15 (+0.42%)	114,908
18 Nov 2020	INR	2,665	2,665	2,608.05	2,625.9	2,625.9	-40.3 (-1.51%)	139,122
17 Nov 2020	INR	2,685	2,690	2,650.35	2,666.2	2,666.2	+8.9 (+0.33%)	87,495
13 Nov 2020	INR	2,656	2,663.95	2,636.45	2,657.3	2,657.3	-13.4 (-0.50%)	436,036
12 Nov 2020	INR	2,687	2,711.65	2,662.55	2,670.7	2,670.7	-17.85 (-0.66%)	75,051
11 Nov 2020	INR	2,645.3	2,691.85	2,644.25	2,688.55	2,688.55	+38.6 (+1.46%)	179,045
10 Nov 2020	INR	2,725	2,725	2,640	2,649.95	2,649.95	-75.95 (-2.79%)	182,867
9 Nov 2020	INR	2,738.25	2,743.8	2,695.05	2,725.9	2,725.9	+17.65 (+0.65%)	124,207
6 Nov 2020	INR	2,695	2,713.35	2,681.7	2,708.25	2,708.25	+21 (+0.78%)	86,947
5 Nov 2020	INR	2,681	2,709.75	2,667.4	2,687.25	2,687.25	+34 (+1.28%)	114,531
4 Nov 2020	INR	2,625	2,720.45	2,615	2,653.25	2,653.25	+20.6 (+0.78%)	129,239
3 Nov 2020	INR	2,604.7	2,664.75	2,602	2,632.65	2,632.65	+28.8 (+1.11%)	66,138
2 Nov 2020	INR	2,665	2,665	2,600	2,603.85	2,603.85	-61 (-2.29%)	106,105
30 Oct 2020	INR	2,639	2,673.95	2,621.65	2,664.85	2,664.85	+31.15 (+1.18%)	77,960
29 Oct 2020	INR	2,605	2,654.45	2,601	2,633.7	2,633.7	+11.95 (+0.46%)	86,748
28 Oct 2020	INR	2,653	2,656.35	2,607.2	2,621.75	2,621.75	-9.7 (-0.37%)	471,923
27 Oct 2020	INR	2,696.85	2,717	2,625	2,631.45	2,631.45	-56.2 (-2.09%)	86,794
26 Oct 2020	INR	2,695	2,709.8	2,671.7	2,687.65	2,687.65	+1.2 (+0.04%)	72,725
23 Oct 2020	INR	2,684	2,706.05	2,670.55	2,686.45	2,686.45	+15.65 (+0.59%)	69,850
22 Oct 2020	INR	2,666.8	2,687.25	2,638.55	2,670.8	2,670.8	-4.65 (-0.17%)	151,372
21 Oct 2020	INR	2,739	2,749.6	2,663.1	2,675.45	2,675.45	-62.95 (-2.30%)	109,319
20 Oct 2020	INR	2,722	2,760	2,720	2,738.4	2,738.4	+26.95 (+0.99%)	56,441
19 Oct 2020	INR	2,777	2,777	2,706.6	2,711.45	2,711.45	-51.05 (-1.85%)	90,310
16 Oct 2020	INR	2,751	2,771.2	2,733.45	2,762.5	2,762.5	+23.8 (+0.87%)	64,823
15 Oct 2020	INR	2,810.1	2,827	2,727	2,738.7	2,738.7	-71.1 (-2.53%)	589,029
14 Oct 2020	INR	2,840.15	2,840.15	2,788.95	2,809.8	2,809.8	-15.85 (-0.56%)	86,667
13 Oct 2020	INR	2,845	2,855	2,813.25	2,825.65	2,825.65	-5.55 (-0.20%)	149,828

See Xignite Response |