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
31 Aug 2015	INR	2,583.85	2,588.45	2,533	2,565.25	2,565.25	-5.4 (-0.21%)	42,719
28 Aug 2015	INR	2,599	2,604.9	2,560	2,570.65	2,570.65	-6.95 (-0.27%)	40,402
27 Aug 2015	INR	2,615.2	2,615.2	2,547	2,577.6	2,577.6	+0.85 (+0.03%)	31,906
26 Aug 2015	INR	2,565.45	2,638.95	2,514.9	2,576.75	2,576.75	+9.4 (+0.37%)	54,308
25 Aug 2015	INR	2,585	2,618.1	2,536.1	2,567.35	2,567.35	-11.85 (-0.46%)	77,972
24 Aug 2015	INR	2,675	2,675	2,570	2,579.2	2,579.2	-95.9 (-3.58%)	83,885
21 Aug 2015	INR	2,690.3	2,727.8	2,657	2,675.1	2,675.1	-16.1 (-0.60%)	54,152
20 Aug 2015	INR	2,732	2,732	2,675.25	2,691.2	2,691.2	-40.2 (-1.47%)	33,184
19 Aug 2015	INR	2,750	2,750.95	2,718.05	2,731.4	2,731.4	-3.2 (-0.12%)	31,294
18 Aug 2015	INR	2,700	2,746	2,694.2	2,734.6	2,734.6	+49.85 (+1.86%)	51,630
17 Aug 2015	INR	2,694	2,694	2,655.45	2,684.75	2,684.75	-8.9 (-0.33%)	41,756
14 Aug 2015	INR	2,635.1	2,713	2,635.1	2,693.65	2,693.65	+56.25 (+2.13%)	67,947
13 Aug 2015	INR	2,671.5	2,682.5	2,627.05	2,637.4	2,637.4	-34 (-1.27%)	44,898
12 Aug 2015	INR	2,603	2,689.6	2,603	2,671.4	2,671.4	+68.35 (+2.63%)	200,514
11 Aug 2015	INR	2,570	2,609.95	2,544.05	2,603.05	2,603.05	+32.25 (+1.25%)	58,412
10 Aug 2015	INR	2,563	2,588	2,558.3	2,570.8	2,570.8	+19.1 (+0.75%)	31,648
7 Aug 2015	INR	2,574.3	2,574.3	2,548.25	2,551.7	2,551.7	-22.6 (-0.88%)	21,727
6 Aug 2015	INR	2,550	2,582	2,550	2,574.3	2,574.3	+32.65 (+1.28%)	39,696
5 Aug 2015	INR	2,510	2,547.85	2,510	2,541.65	2,541.65	+32.35 (+1.29%)	33,395
4 Aug 2015	INR	2,510	2,520.8	2,485.8	2,509.3	2,509.3	+1.35 (+0.05%)	30,215
3 Aug 2015	INR	2,509.9	2,524	2,500	2,507.95	2,507.95	-2.05 (-0.08%)	24,339
31 Jul 2015	INR	2,490	2,518.5	2,488.55	2,510	2,510	+29.05 (+1.17%)	41,563
30 Jul 2015	INR	2,510	2,515	2,477	2,480.95	2,480.95	-27.15 (-1.08%)	50,191
29 Jul 2015	INR	2,512	2,515.45	2,484.9	2,508.1	2,508.1	+6.6 (+0.26%)	39,273
28 Jul 2015	INR	2,500	2,518.95	2,492.05	2,501.5	2,501.5	+4.6 (+0.18%)	32,315
27 Jul 2015	INR	2,500	2,505	2,482.05	2,496.9	2,496.9	-6.85 (-0.27%)	65,345
24 Jul 2015	INR	2,514	2,517	2,493.85	2,503.75	2,503.75	+15.8 (+0.64%)	26,670
23 Jul 2015	INR	2,535	2,538.45	2,483	2,487.95	2,487.95	-40.15 (-1.59%)	63,345
22 Jul 2015	INR	2,560	2,567.9	2,521.4	2,528.1	2,528.1	-34.75 (-1.36%)	67,868
21 Jul 2015	INR	2,579.5	2,599.05	2,556	2,562.85	2,562.85	-16.7 (-0.65%)	39,620

See Xignite Response |