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 Apr 2015	INR	2,458	2,515	2,450	2,496.9	2,496.9	+40.05 (+1.63%)	86,129
23 Apr 2015	INR	2,472.1	2,476.45	2,433	2,456.85	2,456.85	+8.95 (+0.37%)	45,030
22 Apr 2015	INR	2,425	2,468.15	2,407.1	2,447.9	2,447.9	+21.05 (+0.87%)	75,200
21 Apr 2015	INR	2,438.9	2,450	2,402	2,426.85	2,426.85	-3.8 (-0.16%)	74,565
20 Apr 2015	INR	2,484	2,486	2,427	2,430.65	2,430.65	-45.55 (-1.84%)	781,148
17 Apr 2015	INR	2,561	2,561	2,471	2,476.2	2,476.2	-109 (-4.22%)	374,431
16 Apr 2015	INR	2,634.9	2,634.9	2,567.8	2,585.2	2,585.2	-39.5 (-1.50%)	115,355
15 Apr 2015	INR	2,650	2,712	2,612.45	2,624.7	2,624.7	-25.55 (-0.96%)	140,351
13 Apr 2015	INR	2,667	2,667	2,630	2,650.25	2,650.25	-1.7 (-0.06%)	37,620
10 Apr 2015	INR	2,655	2,669.65	2,628.8	2,651.95	2,651.95	-9.2 (-0.35%)	37,700
9 Apr 2015	INR	2,678.8	2,683.95	2,635.15	2,661.15	2,661.15	+16.8 (+0.64%)	67,976
8 Apr 2015	INR	2,588	2,652	2,581.25	2,644.35	2,644.35	+58.25 (+2.25%)	54,721
7 Apr 2015	INR	2,568	2,592	2,547.25	2,586.1	2,586.1	+40.1 (+1.58%)	51,443
6 Apr 2015	INR	2,555	2,560.45	2,503.65	2,546	2,546	+2.6 (+0.10%)	60,489
1 Apr 2015	INR	2,565	2,565	2,522.5	2,543.4	2,543.4	-3.65 (-0.14%)	174,680
31 Mar 2015	INR	2,560	2,567.4	2,519.15	2,547.05	2,547.05	-10.2 (-0.40%)	64,635
30 Mar 2015	INR	2,525	2,562.6	2,518.1	2,557.25	2,557.25	+41.05 (+1.63%)	39,198
27 Mar 2015	INR	2,531	2,571.25	2,506.85	2,516.2	2,516.2	+2.85 (+0.11%)	61,468
26 Mar 2015	INR	2,557.8	2,586.1	2,501.65	2,513.35	2,513.35	-59.75 (-2.32%)	46,349
25 Mar 2015	INR	2,599	2,614	2,545.25	2,573.1	2,573.1	-20.45 (-0.79%)	108,919
24 Mar 2015	INR	2,621.95	2,636	2,582.05	2,593.55	2,593.55	-17 (-0.65%)	59,114
23 Mar 2015	INR	2,611	2,630.75	2,607	2,610.55	2,610.55	+0.9 (+0.03%)	35,610
20 Mar 2015	INR	2,600	2,616.75	2,589.3	2,609.65	2,609.65	+15.25 (+0.59%)	100,977
19 Mar 2015	INR	2,585	2,606	2,569.2	2,594.4	2,594.4	+33.7 (+1.32%)	51,527
18 Mar 2015	INR	2,590	2,598.9	2,554.5	2,560.7	2,560.7	-20.2 (-0.78%)	45,666
17 Mar 2015	INR	2,580.2	2,605.5	2,557.95	2,580.9	2,580.9	+15.55 (+0.61%)	48,819
16 Mar 2015	INR	2,582	2,609.95	2,556.5	2,565.35	2,565.35	-15.7 (-0.61%)	43,661
13 Mar 2015	INR	2,625	2,638.6	2,572.15	2,581.05	2,581.05	-37.95 (-1.45%)	70,625
12 Mar 2015	INR	2,616	2,624.8	2,591	2,619	2,619	+9.65 (+0.37%)	58,022
11 Mar 2015	INR	2,639.55	2,661.35	2,601	2,609.35	2,609.35	-33.45 (-1.27%)	79,994

See Xignite Response |