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
27 Oct 2014	INR	2,515.05	2,515.05	2,451	2,458.3	2,458.3	-7.4 (-0.30%)	95,613
23 Oct 2014	INR	2,460	2,472	2,455.9	2,465.7	2,465.7	+13.3 (+0.54%)	26,487
22 Oct 2014	INR	2,480	2,483	2,445	2,452.4	2,452.4	+18.95 (+0.78%)	124,782
21 Oct 2014	INR	2,431	2,444.25	2,415.65	2,433.45	2,433.45	+10.1 (+0.42%)	97,550
20 Oct 2014	INR	2,480	2,497.3	2,416.8	2,423.35	2,423.35	-21.55 (-0.88%)	155,838
17 Oct 2014	INR	2,475	2,509.5	2,433.1	2,444.9	2,444.9	-233.95 (-8.73%)	575,521
16 Oct 2014	INR	2,724	2,751.55	2,665	2,678.85	2,678.85	-20.85 (-0.77%)	158,131
14 Oct 2014	INR	2,735	2,740	2,679.5	2,699.7	2,699.7	-20.65 (-0.76%)	99,656
13 Oct 2014	INR	2,685	2,730	2,670	2,720.35	2,720.35	+41.2 (+1.54%)	119,433
10 Oct 2014	INR	2,709.9	2,724.9	2,668.9	2,679.15	2,679.15	-26.95 (-1.00%)	156,965
9 Oct 2014	INR	2,690	2,721.2	2,688	2,706.1	2,706.1	+24.75 (+0.92%)	50,914
8 Oct 2014	INR	2,735	2,747	2,651	2,681.35	2,681.35	-51.85 (-1.90%)	92,957
7 Oct 2014	INR	2,765	2,834	2,727.85	2,733.2	2,733.2	-42.5 (-1.53%)	63,578
1 Oct 2014	INR	2,749	2,802	2,739.8	2,775.7	2,775.7	+37.5 (+1.37%)	82,146
30 Sep 2014	INR	2,770	2,779.95	2,712.15	2,738.2	2,738.2	-29.8 (-1.08%)	156,841
29 Sep 2014	INR	2,699	2,777.8	2,677.65	2,768	2,768	+85.15 (+3.17%)	107,038
26 Sep 2014	INR	2,715	2,723.85	2,670.1	2,682.85	2,682.85	-24.8 (-0.92%)	45,828
25 Sep 2014	INR	2,650	2,725.8	2,650	2,707.65	2,707.65	+64.2 (+2.43%)	60,739
24 Sep 2014	INR	2,695	2,698.7	2,632.35	2,643.45	2,643.45	-45.45 (-1.69%)	71,640
23 Sep 2014	INR	2,726	2,780	2,683.3	2,688.9	2,688.9	-31.7 (-1.17%)	72,673
22 Sep 2014	INR	2,708.1	2,735	2,680	2,720.6	2,720.6	+12.55 (+0.46%)	47,953
19 Sep 2014	INR	2,638.05	2,733.25	2,638.05	2,708.05	2,708.05	+71.4 (+2.71%)	113,600
18 Sep 2014	INR	2,592	2,648.8	2,581	2,636.65	2,636.65	+48.2 (+1.86%)	47,455
17 Sep 2014	INR	2,570	2,604.7	2,563.85	2,588.45	2,588.45	+33.55 (+1.31%)	50,324
16 Sep 2014	INR	2,569	2,573.95	2,548.3	2,554.9	2,554.9	-3.85 (-0.15%)	37,664
15 Sep 2014	INR	2,607.5	2,614.8	2,554.15	2,558.75	2,558.75	-47.1 (-1.81%)	47,799
12 Sep 2014	INR	2,595.9	2,623.45	2,593	2,605.85	2,605.85	+9.75 (+0.38%)	27,971
11 Sep 2014	INR	2,620	2,625	2,592	2,596.1	2,596.1	-7.15 (-0.27%)	37,565
10 Sep 2014	INR	2,633	2,655	2,595.05	2,603.25	2,603.25	-27.05 (-1.03%)	51,156
9 Sep 2014	INR	2,650	2,667	2,626	2,630.3	2,630.3	-5.75 (-0.22%)	39,447

See Xignite Response |