Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):396.41
NSE Symbol:TCS
Div & Yield %:0.78
Market Cap (Rs Cr.):677724.81
P/E(TTM):28.69
EPS(TTM):123.42
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)
Mar 2018 3,133.00 2,782.30 2,849.30 26.57 22.72 23.53 545,437.96
Feb 2018 3,190.00 2,894.25 3,038.25 26.68 23.76 25.09 581,608.43
Jan 2018 3,254.80 2,622.70 3,111.75 27.55 21.56 25.69 595,678.44
Share Prices Of 2017
Dec 2017 2,711.70 2,496.90 2,700.40 22.48 19.98 22.30 516,934.22
Nov 2017 2,774.00 2,581.10 2,634.25 23.03 21.14 21.75 504,271.21
Oct 2017 2,634.90 2,425.00 2,616.30 21.91 19.98 21.60 500,835.06
Sep 2017 2,539.70 2,420.65 2,437.00 21.09 19.85 20.12 466,511.89
Aug 2017 2,547.00 2,458.00 2,496.75 21.50 20.22 20.62 477,949.75
Jul 2017 2,583.70 2,325.00 2,494.05 22.19 19.14 20.59 477,432.90
Jun 2017 2,707.40 2,325.00 2,364.35 23.11 19.12 19.52 452,604.59
May 2017 2,636.00 2,271.45 2,544.35 22.90 18.76 21.62 501,345.83
Apr 2017 2,448.00 2,255.00 2,272.10 21.04 18.78 19.31 447,700.93
Mar 2017 2,584.00 2,407.00 2,431.10 22.15 20.41 20.66 479,030.74
Feb 2017 2,555.00 2,154.30 2,466.50 22.59 18.25 21.39 486,006.05
Jan 2017 2,387.00 2,206.55 2,229.90 21.17 18.94 19.34 439,385.73
Share Prices Of 2016
Dec 2016 2,375.90 2,151.00 2,361.95 20.73 18.59 20.49 465,405.23
Nov 2016 2,394.60 2,054.70 2,276.75 21.18 17.26 19.75 448,617.18
Oct 2016 2,455.00 2,298.85 2,394.60 21.67 19.37 20.77 471,838.67
Sep 2016 2,544.00 2,287.00 2,427.20 22.60 19.54 21.05 478,262.27
Aug 2016 2,740.00 2,471.15 2,512.55 24.19 21.17 21.79 495,079.87
Jul 2016 2,632.00 2,404.50 2,618.55 22.95 20.67 22.71 515,966.41
Jun 2016 2,675.45 2,455.00 2,550.80 23.29 21.23 22.12 502,616.76
May 2016 2,645.45 2,432.00 2,575.10 23.57 20.75 22.33 507,404.90
Apr 2016 2,553.15 2,404.95 2,530.05 22.41 20.75 21.94 498,528.12
Mar 2016 2,534.00 2,163.50 2,516.05 22.14 17.85 21.82 495,769.52
Feb 2016 2,439.95 2,119.00 2,181.90 25.91 21.73 23.04 429,927.67
Jan 2016 2,436.35 2,243.75 2,391.20 25.94 23.34 25.25 471,168.73
Share Prices Of 2015
Dec 2015 2,464.50 2,316.65 2,439.20 26.15 24.38 25.75 480,626.78
Nov 2015 2,551.00 2,333.00 2,365.25 27.16 24.43 24.97 466,055.47
Oct 2015 2,769.00 2,458.00 2,497.30 29.83 25.65 26.37 492,074.97
Sep 2015 2,641.80 2,493.90 2,587.70 28.31 25.84 27.16 506,852.80
Aug 2015 2,750.95 2,485.80 2,565.25 29.08 25.84 26.92 502,455.52
Jul 2015 2,646.65 2,455.00 2,510.00 28.07 25.59 26.34 491,633.70
Jun 2015 2,644.85 2,477.00 2,552.20 28.06 25.63 26.79 499,899.41
May 2015 2,646.95 2,456.60 2,610.60 28.17 25.72 27.40 511,338.22
Apr 2015 2,712.00 2,402.00 2,466.65 29.41 24.95 25.89 483,142.74
Mar 2015 2,810.00 2,501.65 2,547.05 30.21 26.13 26.73 498,890.68
Feb 2015 2,727.00 2,436.00 2,675.30 29.33 25.94 28.57 524,011.01
Jan 2015 2,599.05 2,407.40 2,481.00 28.42 25.61 26.49 485,953.47
Share Prices Of 2014
Dec 2014 2,709.00 2,348.25 2,554.70 29.50 24.10 27.28 500,389.09
Nov 2014 2,688.00 2,551.00 2,643.10 29.19 27.07 28.22 517,704.00
Oct 2014 2,834.00 2,415.65 2,604.55 31.38 25.61 27.81 510,153.21
Sep 2014 2,780.00 2,515.00 2,738.20 30.69 26.60 29.24 536,331.23
Aug 2014 2,588.00 2,425.95 2,524.60 28.42 25.84 26.96 494,493.40
Jul 2014 2,613.35 2,336.00 2,577.30 28.00 24.82 27.52 504,815.75
Jun 2014 2,427.00 2,062.50 2,419.45 26.00 21.80 25.84 473,897.67
May 2014 2,253.65 2,000.50 2,144.20 25.14 21.00 22.90 419,984.45
Apr 2014 2,270.00 2,101.15 2,189.40 25.07 21.79 23.38 428,837.78
Mar 2014 2,296.90 2,014.70 2,128.25 25.14 20.56 22.73 416,860.33
Feb 2014 2,277.00 2,088.00 2,272.80 34.99 31.94 34.86 445,173.34
Jan 2014 2,384.20 2,150.00 2,236.20 37.45 32.79 34.30 438,004.49
Adani Ports & Special Economic Zone Ltd     397.10   Up   5.20 (1.33%)   Asian Paints Ltd     1,155.70   Down   -7.35 (-0.63%)   Axis Bank Ltd     493.75   Down   -4.65 (-0.93%)   Bajaj Auto Ltd     2,884.95   Down   -15.40 (-0.53%)   Bajaj Finance Ltd     1,892.10   Down   -7.75 (-0.41%)   Bajaj Finserv Ltd     5,339.25   Down   -95.05 (-1.75%)   Bharat Petroleum Corporation Ltd     385.50   Down   -0.30 (-0.08%)   Bharti Airtel Ltd     409.20   Down   -10.65 (-2.54%)   Bharti Infratel Ltd     316.10   Down   -9.35 (-2.87%)   Cipla Ltd     599.95   Up   6.90 (1.16%)   Coal India Ltd     290.80   Down   -0.15 (-0.05%)   Dr Reddys Laboratories Ltd     2,076.85   Down   -41.15 (-1.94%)   Eicher Motors Ltd     31,205.20   Up   458.25 (1.49%)   GAIL (India) Ltd     325.35   Down   -2.20 (-0.67%)   Grasim Industries Ltd     1,069.20   Up   6.85 (0.64%)   HCL Technologies Ltd     1,077.30   Up   8.50 (0.80%)   HDFC Bank Ltd     1,930.25   Up   9.50 (0.49%)   Hero Honda Motors Ltd     3,761.85   Up   44.65 (1.20%)   Hindalco Industries Ltd     234.00   Up   1.95 (0.84%)   Hindustan Petroleum Corporation Ltd     296.35   Down   -1.70 (-0.57%)   Hindustan Unilever Ltd     1,491.25   Up   32.05 (2.20%)   Housing Development Finance Corporation Ltd     1,850.45   Up   0.95 (0.05%)   ICICI Bank Ltd     278.85   Down   -0.05 (-0.02%)   Indiabulls Housing Finance Ltd     1,310.45   Down   -12.95 (-0.98%)   Indian Oil Corporation Ltd     161.15   Up   0.55 (0.34%)   IndusInd Bank Ltd     1,881.90   Up   34.15 (1.85%)   Infosys Technologies Ltd     1,176.45   Up   16.10 (1.39%)   ITC Ltd     278.25   Up   4.15 (1.51%)   Kotak Mahindra Bank Ltd     1,185.70   Up   17.85 (1.53%)   Larsen & Toubro Ltd     1,347.20   Down   -15.70 (-1.15%)   Lupin Ltd     792.70   Down   -22.00 (-2.70%)   Mahindra & Mahindra Ltd     858.15   Up   4.30 (0.50%)   Maruti Suzuki India Ltd     8,946.45   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,617.80   Up   47.25 (0.45%)   NTPC Ltd     172.00   Up   0.15 (0.09%)   Oil & Natural Gas Corpn Ltd     180.80   Up   1.35 (0.75%)   Power Grid Corporation of India Ltd     207.00   Down   -0.35 (-0.17%)   Reliance Industries Ltd     975.35   Up   4.85 (0.50%)   State Bank of India     233.20   Down   -4.00 (-1.69%)   Sun Pharmaceuticals Industries Ltd     512.60   Down   -1.45 (-0.28%)   Tata Consultancy Services Ltd     3,539.25   Up   69.00 (1.99%)   Tata Motors Ltd     330.25   Up   1.65 (0.50%)   Tata Steel Ltd     578.20   Down   -8.00 (-1.36%)   Tech Mahindra Ltd     691.10   Up   4.70 (0.68%)   Titan Company Ltd     969.50   Up   8.65 (0.90%)   UltraTech Cement Ltd     4,079.45   Down   -55.35 (-1.34%)   UPL Ltd     750.25   Up   6.35 (0.85%)   Vedanta Ltd     290.30   Up   0.10 (0.03%)   Wipro Ltd     281.35   Down   -5.80 (-2.02%)   Yes Bank Ltd     352.40   Up   27.15 (8.35%)   Zee Entertainment Enterprises Ltd     581.15   Down   -4.20 (-0.72%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com