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
15 Oct 2015	INR	2,490	2,505	2,465	2,468.65	2,468.65	-14.75 (-0.59%)	421,985
14 Oct 2015	INR	2,550	2,550	2,480	2,483.4	2,483.4	-114 (-4.39%)	361,698
13 Oct 2015	INR	2,605	2,612.45	2,568.05	2,597.4	2,597.4	+5 (+0.19%)	121,981
12 Oct 2015	INR	2,667	2,670	2,585.3	2,592.4	2,592.4	-37.45 (-1.42%)	95,923
9 Oct 2015	INR	2,678	2,678	2,610	2,629.85	2,629.85	-4.9 (-0.19%)	59,000
8 Oct 2015	INR	2,665.05	2,678	2,620.5	2,634.75	2,634.75	-20.35 (-0.77%)	48,368
7 Oct 2015	INR	2,695.7	2,716.45	2,647.1	2,655.1	2,655.1	-40.6 (-1.51%)	65,720
6 Oct 2015	INR	2,725	2,725.4	2,680.2	2,695.7	2,695.7	-17.75 (-0.65%)	66,740
5 Oct 2015	INR	2,650	2,769	2,650	2,713.45	2,713.45	+73.75 (+2.79%)	107,706
1 Oct 2015	INR	2,600	2,645	2,590.6	2,639.7	2,639.7	+52 (+2.01%)	55,176
30 Sep 2015	INR	2,630	2,641.8	2,571.55	2,587.7	2,587.7	-2.5 (-0.10%)	45,273
29 Sep 2015	INR	2,572	2,632	2,570	2,590.2	2,590.2	-0.15 (-0.01%)	37,352
28 Sep 2015	INR	2,580	2,618.95	2,580	2,590.35	2,590.35	+14.75 (+0.57%)	27,665
24 Sep 2015	INR	2,534	2,583.95	2,531.9	2,575.6	2,575.6	+41.55 (+1.64%)	66,658
23 Sep 2015	INR	2,527	2,557.3	2,515	2,534.05	2,534.05	+7.7 (+0.30%)	37,053
22 Sep 2015	INR	2,554.15	2,575	2,493.9	2,526.35	2,526.35	-24.35 (-0.95%)	44,593
21 Sep 2015	INR	2,550	2,554.15	2,534.15	2,550.7	2,550.7	-3.45 (-0.14%)	27,301
18 Sep 2015	INR	2,560	2,585	2,547.8	2,554.15	2,554.15	+3 (+0.12%)	47,427
16 Sep 2015	INR	2,548	2,563.95	2,543.5	2,551.15	2,551.15	+8 (+0.31%)	20,800
15 Sep 2015	INR	2,550.75	2,558	2,536	2,543.15	2,543.15	-7.6 (-0.30%)	34,117
14 Sep 2015	INR	2,555	2,564.7	2,545.15	2,550.75	2,550.75	+5.25 (+0.21%)	17,314
11 Sep 2015	INR	2,549.9	2,568	2,535.2	2,545.5	2,545.5	+3.15 (+0.12%)	40,960
10 Sep 2015	INR	2,540	2,576	2,527.05	2,542.35	2,542.35	-8.3 (-0.33%)	55,303
9 Sep 2015	INR	2,560	2,575	2,546.65	2,550.65	2,550.65	+8.55 (+0.34%)	31,007
8 Sep 2015	INR	2,543	2,563.7	2,523.05	2,542.1	2,542.1	+2.6 (+0.10%)	256,257
7 Sep 2015	INR	2,552	2,559.5	2,535	2,539.5	2,539.5	-9.95 (-0.39%)	23,022
4 Sep 2015	INR	2,625	2,625	2,542.45	2,549.45	2,549.45	-55.8 (-2.14%)	45,318
3 Sep 2015	INR	2,614	2,614	2,577	2,605.25	2,605.25	+12.05 (+0.46%)	28,522
2 Sep 2015	INR	2,560	2,619	2,546.6	2,593.2	2,593.2	+54.4 (+2.14%)	53,433
1 Sep 2015	INR	2,567	2,610	2,531	2,538.8	2,538.8	-26.45 (-1.03%)	49,194

See Xignite Response |