Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):175.12
NSE Symbol:TCS
Div & Yield %:1.34
Market Cap (Rs Cr.):715129.48
P/E(TTM):24.66
EPS(TTM):77.28
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2018 2,028.40 1,872.00 1,893.55 31.05 27.76 28.34 710,532.81
Nov 2018 2,000.00 1,787.00 1,970.60 30.56 25.89 29.50 739,444.93
Oct 2018 2,273.00 1,784.00 1,937.60 34.28 25.48 29.00 727,062.06
Sep 2018 2,214.15 2,018.85 2,184.50 34.05 30.17 32.70 819,708.44
Aug 2018 2,090.50 1,941.00 2,078.20 32.12 29.50 31.74 795,654.49
Jul 2018 2,012.00 1,829.95 1,941.25 30.96 27.56 29.65 743,222.16
Jun 2018 1,886.20 1,712.90 1,847.20 29.22 25.69 28.21 707,214.41
May 2018 1,837.00 1,699.43 1,744.80 28.72 26.08 26.65 668,009.80
Apr 2018 1,780.00 1,422.50 1,765.70 27.34 21.29 26.97 676,011.52
Mar 2018 1,566.50 1,391.15 1,424.65 24.58 21.01 21.76 545,437.96
Feb 2018 1,595.00 1,447.13 1,519.13 26.16 23.30 24.59 581,608.43
Jan 2018 1,627.40 1,311.35 1,555.88 27.01 21.14 25.19 595,678.44
Share Prices Of 2017
Dec 2017 1,355.85 1,248.45 1,350.20 22.04 19.58 21.86 516,934.22
Nov 2017 1,387.00 1,290.55 1,317.13 22.58 20.72 21.32 504,271.21
Oct 2017 1,317.45 1,212.50 1,308.15 21.48 19.59 21.18 500,835.06
Sep 2017 1,269.85 1,210.33 1,218.50 20.67 19.46 19.73 466,511.89
Aug 2017 1,273.50 1,229.00 1,248.38 21.08 19.82 20.21 477,949.75
Jul 2017 1,291.85 1,162.50 1,247.03 21.75 18.76 20.19 477,432.90
Jun 2017 1,353.70 1,162.50 1,182.18 22.66 18.74 19.14 452,604.59
May 2017 1,318.00 1,135.73 1,272.18 22.45 18.39 21.20 501,345.83
Apr 2017 1,224.00 1,127.50 1,136.05 20.62 18.41 18.93 447,700.93
Mar 2017 1,292.00 1,203.50 1,215.55 21.71 20.01 20.26 479,030.74
Feb 2017 1,277.50 1,077.15 1,233.25 22.59 18.25 21.39 486,006.05
Jan 2017 1,193.50 1,103.28 1,114.95 21.17 18.94 19.34 439,385.73
Share Prices Of 2016
Dec 2016 1,187.95 1,075.50 1,180.98 20.73 18.59 20.49 465,405.23
Nov 2016 1,197.30 1,027.35 1,138.38 21.18 17.26 19.75 448,617.18
Oct 2016 1,227.50 1,149.43 1,197.30 21.67 19.37 20.77 471,838.67
Sep 2016 1,272.00 1,143.50 1,213.60 22.60 19.54 21.05 478,262.27
Aug 2016 1,370.00 1,235.58 1,256.28 24.19 21.17 21.79 495,079.87
Jul 2016 1,316.00 1,202.25 1,309.28 22.95 20.67 22.71 515,966.41
Jun 2016 1,337.73 1,227.50 1,275.40 23.29 21.23 22.12 502,616.76
May 2016 1,322.73 1,216.00 1,287.55 23.57 20.75 22.33 507,404.90
Apr 2016 1,276.58 1,202.48 1,265.03 22.41 20.75 21.94 498,528.12
Mar 2016 1,267.00 1,081.75 1,258.03 22.14 17.85 21.82 495,769.52
Feb 2016 1,219.98 1,059.50 1,090.95 25.91 21.73 23.04 429,927.67
Jan 2016 1,218.18 1,121.88 1,195.60 25.94 23.34 25.25 471,168.73
Share Prices Of 2015
Dec 2015 1,232.25 1,158.33 1,219.60 26.15 24.38 25.75 480,626.78
Nov 2015 1,275.50 1,166.50 1,182.63 27.16 24.43 24.97 466,055.47
Oct 2015 1,384.50 1,229.00 1,248.65 29.83 25.65 26.37 492,074.97
Sep 2015 1,320.90 1,246.95 1,293.85 28.31 25.84 27.16 506,852.80
Aug 2015 1,375.48 1,242.90 1,282.63 29.08 25.84 26.92 502,455.52
Jul 2015 1,323.33 1,227.50 1,255.00 28.07 25.59 26.34 491,633.70
Jun 2015 1,322.43 1,238.50 1,276.10 28.06 25.63 26.79 499,899.41
May 2015 1,323.48 1,228.30 1,305.30 28.17 25.72 27.40 511,338.22
Apr 2015 1,356.00 1,201.00 1,233.33 29.41 24.95 25.89 483,142.74
Mar 2015 1,405.00 1,250.83 1,273.53 30.21 26.13 26.73 498,890.68
Feb 2015 1,363.50 1,218.00 1,337.65 29.33 25.94 28.57 524,011.01
Jan 2015 1,299.53 1,203.70 1,240.50 28.42 25.61 26.49 485,953.47
Adani Ports & Special Economic Zone Ltd     391.55   Down   -4.65 (-1.17%)   Asian Paints Ltd     1,422.30   Up   0.20 (0.01%)   Axis Bank Ltd     655.85   Down   -4.45 (-0.67%)   Bajaj Auto Ltd     2,656.10   Down   -28.50 (-1.06%)   Bajaj Finance Ltd     2,592.95   Down   -1.25 (-0.05%)   Bajaj Finserv Ltd     6,405.00   Up   20.45 (0.32%)   Bharat Petroleum Corporation Ltd     353.90   Up   2.35 (0.67%)   Bharti Airtel Ltd     309.30   Down   -2.05 (-0.66%)   Bharti Infratel Ltd     276.95   Down   -0.85 (-0.31%)   Cipla Ltd     509.80   Up   0.55 (0.11%)   Coal India Ltd     228.35   Down   -0.65 (-0.28%)   Dr Reddys Laboratories Ltd     2,615.80   Up   16.00 (0.62%)   Eicher Motors Ltd     19,932.45   Down   -95.55 (-0.48%)   GAIL (India) Ltd     330.55   Up   2.75 (0.84%)   Grasim Industries Ltd     810.50   Down   -5.15 (-0.63%)   HCL Technologies Ltd     955.40   Down   -10.35 (-1.07%)   HDFC Bank Ltd     2,131.45   Down   -16.70 (-0.78%)   Hero Honda Motors Ltd     2,792.75   Down   -1.50 (-0.05%)   Hindalco Industries Ltd     205.70   Down   -1.95 (-0.94%)   Hindustan Petroleum Corporation Ltd     241.20   Up   2.55 (1.07%)   Hindustan Unilever Ltd     1,743.00   Down   -3.90 (-0.22%)   Housing Development Finance Corporation Ltd     1,991.65   Down   -12.80 (-0.64%)   ICICI Bank Ltd     370.35   Down   -1.35 (-0.36%)   Indiabulls Housing Finance Ltd     814.00   Up   9.20 (1.14%)   Indian Oil Corporation Ltd     136.80   Up   1.15 (0.85%)   IndusInd Bank Ltd     1,487.20   Down   -20.40 (-1.35%)   Infosys Technologies Ltd     735.90   Down   -9.10 (-1.22%)   ITC Ltd     289.20   Down   -0.70 (-0.24%)   JSW Steel Ltd     283.15   Down   -1.45 (-0.51%)   Kotak Mahindra Bank Ltd     1,291.60   Up   24.00 (1.89%)   Larsen & Toubro Ltd     1,315.70   Up   1.15 (0.09%)   Mahindra & Mahindra Ltd     722.60   Down   -7.70 (-1.05%)   Maruti Suzuki India Ltd     7,124.85   Down   -83.55 (-1.16%)   NIFTY (S&P CNX)     10,939.85   Down   -22.00 (-0.20%)   NTPC Ltd     142.85   Down   -0.55 (-0.38%)   Oil & Natural Gas Corpn Ltd     145.70   Up   1.00 (0.69%)   Power Grid Corporation of India Ltd     190.25   Down   -1.00 (-0.52%)   Reliance Industries Ltd     1,229.20   Down   -8.50 (-0.69%)   State Bank of India     292.50   Up   0.05 (0.02%)   Sun Pharmaceuticals Industries Ltd     414.45   Up   16.15 (4.05%)   Tata Consultancy Services Ltd     1,905.40   Down   -3.30 (-0.17%)   Tata Motors Ltd     180.30   Down   -1.20 (-0.66%)   Tata Steel Ltd     467.65   Down   -4.05 (-0.86%)   Tech Mahindra Ltd     716.20   Up   2.30 (0.32%)   Titan Company Ltd     964.00   Up   1.25 (0.13%)   UltraTech Cement Ltd     3,818.00   Down   -31.55 (-0.82%)   UPL Ltd     764.65   Down   -4.50 (-0.59%)   Vedanta Ltd     196.70   Down   -1.75 (-0.88%)   Wipro Ltd     339.10   Up   1.30 (0.38%)   Yes Bank Ltd     189.10   Down   -2.85 (-1.48%)   Zee Entertainment Enterprises Ltd     434.15   Down   -2.50 (-0.57%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com