Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):198.21
NSE Symbol:TCS
Div & Yield %:1.37
Market Cap (Rs Cr.):700897.26
P/E(TTM):29.67
EPS(TTM):61.71
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)
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
Share Prices Of 2014
Dec 2014 1,354.50 1,174.13 1,277.35 29.50 24.10 27.28 500,389.09
Nov 2014 1,344.00 1,275.50 1,321.55 29.19 27.07 28.22 517,704.00
Oct 2014 1,417.00 1,207.83 1,302.28 31.38 25.61 27.81 510,153.21
Sep 2014 1,390.00 1,257.50 1,369.10 30.69 26.60 29.24 536,331.23
Aug 2014 1,294.00 1,212.98 1,262.30 28.42 25.84 26.96 494,493.40
Jul 2014 1,306.68 1,168.00 1,288.65 28.00 24.82 27.52 504,815.75
Jun 2014 1,213.50 1,031.25 1,209.73 26.00 21.80 25.84 473,897.67
May 2014 1,126.83 1,000.25 1,072.10 25.14 21.00 22.90 419,984.45
Apr 2014 1,135.00 1,050.58 1,094.70 25.07 21.79 23.38 428,837.78
Mar 2014 1,148.45 1,007.35 1,064.13 25.14 20.56 22.73 416,860.33
Feb 2014 1,138.50 1,044.00 1,136.40 34.99 31.94 34.86 445,173.34
Jan 2014 1,192.10 1,075.00 1,118.10 37.45 32.79 34.30 438,004.49
Adani Ports & Special Economic Zone Ltd     364.15   Down   -6.40 (-1.73%)   Asian Paints Ltd     1,278.00   Down   -4.05 (-0.32%)   Axis Bank Ltd     516.00   Down   -6.55 (-1.25%)   Bajaj Auto Ltd     2,849.60   Down   -45.70 (-1.58%)   Bajaj Finance Ltd     2,278.00   Up   34.85 (1.55%)   Bajaj Finserv Ltd     5,935.75   Down   -60.00 (-1.00%)   Bharat Petroleum Corporation Ltd     412.00   Down   -11.10 (-2.62%)   Bharti Airtel Ltd     373.60   Up   2.70 (0.73%)   Bharti Infratel Ltd     288.35   Down   -2.95 (-1.01%)   Cipla Ltd     604.40   Down   -2.10 (-0.35%)   Coal India Ltd     273.00   Down   -1.20 (-0.44%)   Dr Reddys Laboratories Ltd     2,398.60   Up   12.75 (0.53%)   Eicher Motors Ltd     29,819.25   Down   -316.05 (-1.05%)   GAIL (India) Ltd     341.25   Up   3.15 (0.93%)   Grasim Industries Ltd     1,010.00   Down   -10.10 (-0.99%)   HCL Technologies Ltd     918.55   Down   -14.65 (-1.57%)   HDFC Bank Ltd     2,028.90   Up   9.75 (0.48%)   Hero Honda Motors Ltd     3,654.00   Down   -12.15 (-0.33%)   Hindalco Industries Ltd     225.10   Down   -5.90 (-2.55%)   Hindustan Petroleum Corporation Ltd     314.15   Down   -7.95 (-2.47%)   Hindustan Unilever Ltd     1,602.05   Down   -6.50 (-0.40%)   Housing Development Finance Corporation Ltd     1,835.55   Up   12.00 (0.66%)   ICICI Bank Ltd     291.80   Down   -1.20 (-0.41%)   Indiabulls Housing Finance Ltd     1,189.45   Down   -10.50 (-0.88%)   Indian Oil Corporation Ltd     169.00   Down   -4.90 (-2.82%)   IndusInd Bank Ltd     1,921.40   Down   -46.55 (-2.37%)   Infosys Technologies Ltd     1,242.85   Down   -24.55 (-1.94%)   ITC Ltd     265.60   Up   1.05 (0.40%)   Kotak Mahindra Bank Ltd     1,310.80   Down   -4.50 (-0.34%)   Larsen & Toubro Ltd     1,313.50   Down   -9.70 (-0.73%)   Lupin Ltd     902.60   Up   0.40 (0.04%)   Mahindra & Mahindra Ltd     897.45   Down   -16.45 (-1.80%)   Maruti Suzuki India Ltd     8,885.35   Down   -88.10 (-0.98%)   NIFTY (S&P CNX)     10,730.35   Down   -69.50 (-0.64%)   NTPC Ltd     156.00   Down   -1.00 (-0.64%)   Oil & Natural Gas Corpn Ltd     166.20   Up   1.60 (0.97%)   Power Grid Corporation of India Ltd     198.80   Up   0.15 (0.08%)   Reliance Industries Ltd     998.60   Down   -16.95 (-1.67%)   State Bank of India     273.00   Down   -3.85 (-1.39%)   Sun Pharmaceuticals Industries Ltd     565.05   Down   -5.05 (-0.89%)   Tata Consultancy Services Ltd     1,834.00   Up   5.00 (0.27%)   Tata Motors Ltd     305.10   Down   -3.70 (-1.20%)   Tata Steel Ltd     554.70   Down   -3.80 (-0.68%)   Tech Mahindra Ltd     699.00   Down   -11.55 (-1.63%)   Titan Company Ltd     892.70   Down   -5.00 (-0.56%)   UltraTech Cement Ltd     3,647.25   Down   -22.25 (-0.61%)   UPL Ltd     678.00   Down   -14.25 (-2.06%)   Vedanta Ltd     224.10   Down   -8.10 (-3.49%)   Wipro Ltd     261.25   Down   -4.50 (-1.69%)   Yes Bank Ltd     330.70   Down   -0.95 (-0.29%)   Zee Entertainment Enterprises Ltd     555.15   Down   -6.05 (-1.08%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com