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
23 Jul 2014	INR	2,541	2,595	2,533	2,586.9	2,586.9	+55.85 (+2.21%)	106,662
22 Jul 2014	INR	2,467.9	2,539	2,463.7	2,531.05	2,531.05	+66.75 (+2.71%)	92,280
21 Jul 2014	INR	2,449.95	2,470	2,444.1	2,464.3	2,464.3	+21.65 (+0.89%)	48,747
18 Jul 2014	INR	2,451	2,486	2,435	2,442.65	2,442.65	+61.55 (+2.58%)	198,726
17 Jul 2014	INR	2,413.8	2,428.75	2,376.05	2,381.1	2,381.1	-20.25 (-0.84%)	67,384
16 Jul 2014	INR	2,402	2,417.3	2,388.25	2,401.35	2,401.35	+1.15 (+0.05%)	49,685
15 Jul 2014	INR	2,427	2,439.8	2,395	2,400.2	2,400.2	-24.5 (-1.01%)	40,877
14 Jul 2014	INR	2,415	2,436.9	2,385.05	2,424.7	2,424.7	+26.7 (+1.11%)	56,713
11 Jul 2014	INR	2,376	2,409	2,368.7	2,398	2,398	+50.1 (+2.13%)	69,565
10 Jul 2014	INR	2,396.1	2,425	2,336	2,347.9	2,347.9	-49.4 (-2.06%)	94,768
9 Jul 2014	INR	2,450	2,471.05	2,386	2,397.3	2,397.3	-52.4 (-2.14%)	61,115
8 Jul 2014	INR	2,490	2,490	2,435	2,449.7	2,449.7	-33.8 (-1.36%)	63,451
7 Jul 2014	INR	2,410	2,492.5	2,410	2,483.5	2,483.5	+73.7 (+3.06%)	80,906
4 Jul 2014	INR	2,417.75	2,426.05	2,401.95	2,409.8	2,409.8	-7.95 (-0.33%)	24,514
3 Jul 2014	INR	2,407	2,430	2,393	2,417.75	2,417.75	+20.7 (+0.86%)	8,703
2 Jul 2014	INR	2,395	2,412.7	2,385	2,397.05	2,397.05	+6.65 (+0.28%)	42,343
1 Jul 2014	INR	2,415	2,423	2,383.1	2,390.4	2,390.4	-29.05 (-1.20%)	39,221
30 Jun 2014	INR	2,402	2,427	2,377.5	2,419.45	2,419.45	+21.05 (+0.88%)	75,632
27 Jun 2014	INR	2,320	2,404.95	2,316.8	2,398.4	2,398.4	+89 (+3.85%)	175,081
26 Jun 2014	INR	2,305	2,343	2,291.2	2,309.4	2,309.4	-0.5 (-0.02%)	56,663
25 Jun 2014	INR	2,307	2,318	2,295	2,309.9	2,309.9	+5.6 (+0.24%)	35,399
24 Jun 2014	INR	2,264.75	2,315	2,256.85	2,304.3	2,304.3	+39.55 (+1.75%)	59,990
23 Jun 2014	INR	2,286	2,299	2,250.05	2,264.75	2,264.75	-21.75 (-0.95%)	47,912
20 Jun 2014	INR	2,280	2,293.7	2,262	2,286.5	2,286.5	+11.4 (+0.50%)	55,951
19 Jun 2014	INR	2,227	2,284	2,211	2,275.1	2,275.1	+49.65 (+2.23%)	293,876
18 Jun 2014	INR	2,288	2,288.1	2,220.1	2,225.45	2,225.45	-52.7 (-2.31%)	92,022
17 Jun 2014	INR	2,281.05	2,296.85	2,270	2,278.15	2,278.15	+9.6 (+0.42%)	53,018
16 Jun 2014	INR	2,215	2,274.1	2,215	2,268.55	2,268.55	+53.85 (+2.43%)	105,709
13 Jun 2014	INR	2,235	2,235.75	2,188	2,214.7	2,214.7	-17.4 (-0.78%)	116,476
12 Jun 2014	INR	2,248.1	2,250.5	2,184.6	2,232.1	2,232.1	+26.85 (+1.22%)	92,943

See Xignite Response |