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 %:1.36
Market Cap (Rs Cr.):704604.04
P/E(TTM):25.55
EPS(TTM):73.5
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)
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
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     360.25   Up   5.00 (1.41%)   Asian Paints Ltd     1,320.70   Up   13.85 (1.06%)   Axis Bank Ltd     625.35   Up   12.70 (2.07%)   Bajaj Auto Ltd     2,605.00   Down   -61.50 (-2.31%)   Bajaj Finance Ltd     2,418.15   Up   38.05 (1.60%)   Bajaj Finserv Ltd     5,833.00   Up   144.45 (2.54%)   Bharat Petroleum Corporation Ltd     327.30   Up   4.40 (1.36%)   Bharti Airtel Ltd     332.90   Up   0.95 (0.29%)   Bharti Infratel Ltd     259.10   Down   -1.20 (-0.46%)   Cipla Ltd     523.15   Up   2.45 (0.47%)   Coal India Ltd     261.15   Down   -0.30 (-0.11%)   Dr Reddys Laboratories Ltd     2,600.90   Up   157.75 (6.46%)   Eicher Motors Ltd     24,140.00   Down   -455.80 (-1.85%)   GAIL (India) Ltd     344.65   Up   0.60 (0.17%)   Grasim Industries Ltd     859.65   Up   21.70 (2.59%)   HCL Technologies Ltd     985.80   Down   -23.15 (-2.29%)   HDFC Bank Ltd     2,018.05   Up   5.60 (0.28%)   Hero Honda Motors Ltd     2,922.10   Down   -38.00 (-1.28%)   Hindalco Industries Ltd     224.00   Up   2.05 (0.92%)   Hindustan Petroleum Corporation Ltd     246.15   Up   2.90 (1.19%)   Hindustan Unilever Ltd     1,689.00   Down   -5.00 (-0.30%)   Housing Development Finance Corporation Ltd     1,869.80   Down   -7.00 (-0.37%)   ICICI Bank Ltd     357.90   Down   0.00 (0.00%)   Indiabulls Housing Finance Ltd     707.70   Up   1.10 (0.16%)   Indian Oil Corporation Ltd     142.20   Up   3.15 (2.27%)   IndusInd Bank Ltd     1,547.00   Down   -10.85 (-0.70%)   Infosys Technologies Ltd     618.80   Down   -22.60 (-3.52%)   ITC Ltd     281.20   Down   -2.65 (-0.93%)   JSW Steel Ltd     326.40   Down   -1.85 (-0.56%)   Kotak Mahindra Bank Ltd     1,177.20   Up   7.25 (0.62%)   Larsen & Toubro Ltd     1,403.75   Down   -9.35 (-0.66%)   Mahindra & Mahindra Ltd     769.25   Down   -13.35 (-1.71%)   Maruti Suzuki India Ltd     7,437.00   Up   103.05 (1.41%)   NIFTY (S&P CNX)     10,612.40   Down   -43.80 (-0.41%)   NTPC Ltd     148.40   Down   -0.75 (-0.50%)   Oil & Natural Gas Corpn Ltd     152.50   Down   -0.60 (-0.39%)   Power Grid Corporation of India Ltd     182.90   Down   -5.50 (-2.92%)   Reliance Industries Ltd     1,114.05   Down   -23.35 (-2.05%)   State Bank of India     287.20   Up   3.75 (1.32%)   Sun Pharmaceuticals Industries Ltd     534.10   Up   8.65 (1.65%)   Tata Consultancy Services Ltd     1,809.95   Down   -68.30 (-3.64%)   Tata Motors Ltd     184.70   Up   0.95 (0.52%)   Tata Steel Ltd     553.35   Down   -9.95 (-1.77%)   Tech Mahindra Ltd     694.80   Down   -14.90 (-2.10%)   Titan Company Ltd     924.00   Up   8.55 (0.93%)   UltraTech Cement Ltd     4,042.55   Up   66.10 (1.66%)   UPL Ltd     774.35   Up   15.15 (2.00%)   Vedanta Ltd     202.85   Down   -2.40 (-1.17%)   Wipro Ltd     314.75   Down   -6.55 (-2.04%)   Yes Bank Ltd     198.65   Up   6.55 (3.41%)   Zee Entertainment Enterprises Ltd     437.50   Down   -10.60 (-2.37%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com