• Sensex   39090.03   1,075.41  sensex_up_arr
  • Nifty   11600.20   326.00   sensex_up_arr
  • Bank Nifty   30566.20   5.47   sensex_up_arr
  • BSE Midcap   14554.46   3.08  sensex_up_arr
  • USDINR   70.98   -0.12   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):209.57
NSE Symbol:TCS
Div & Yield %:1.49
Market Cap (Rs Cr.):756011.71
P/E(TTM):23.89
EPS(TTM):84.33
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)
Aug 2019 2,280.85 2,145.90 2,258.05 28.81 26.62 28.24 847,307.23
Jul 2019 2,259.90 2,060.00 2,205.40 28.55 25.70 27.58 827,550.92
Jun 2019 2,290.65 2,145.20 2,227.25 29.17 26.42 27.86 835,749.88
May 2019 2,260.00 2,034.00 2,196.85 28.85 25.25 27.48 824,342.63
Apr 2019 2,265.00 2,006.00 2,254.95 28.46 24.99 28.20 846,143.99
Mar 2019 2,069.00 1,959.00 2,000.40 26.24 24.22 25.02 750,627.04
Feb 2019 2,097.80 1,882.00 1,984.25 31.67 27.69 29.70 744,566.94
Jan 2019 2,019.50 1,809.55 2,014.60 30.30 26.29 30.16 755,955.42
Share Prices Of 2018
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     410.95   Up   30.25 (7.95%)   Asian Paints Ltd     1,802.75   Up   131.75 (7.88%)   Axis Bank Ltd     725.50   Up   45.15 (6.64%)   Bajaj Auto Ltd     2,995.15   Up   65.90 (2.25%)   Bajaj Finance Ltd     4,023.75   Up   321.55 (8.69%)   Bajaj Finserv Ltd     8,297.75   Up   604.10 (7.85%)   Bharat Petroleum Corporation Ltd     450.85   Up   47.00 (11.64%)   Bharti Airtel Ltd     348.00   Down   -8.40 (-2.36%)   Bharti Infratel Ltd     263.80   Up   4.65 (1.79%)   Britannia Industries Ltd     3,053.65   Up   186.65 (6.51%)   Cipla Ltd     448.90   Down   -14.40 (-3.11%)   Coal India Ltd     202.70   Up   2.65 (1.32%)   Dr Reddys Laboratories Ltd     2,767.25   Down   -70.55 (-2.49%)   Eicher Motors Ltd     19,239.35   Up   1,379.15 (7.72%)   GAIL (India) Ltd     141.30   Up   6.60 (4.90%)   Grasim Industries Ltd     759.30   Up   8.35 (1.11%)   HCL Technologies Ltd     1,032.90   Down   -16.20 (-1.54%)   HDFC Bank Ltd     1,257.25   Up   57.65 (4.81%)   Hero Honda Motors Ltd     2,820.35   Down   -42.55 (-1.49%)   Hindalco Industries Ltd     200.00   Down   -2.15 (-1.06%)   Hindustan Unilever Ltd     2,039.75   Up   70.00 (3.55%)   Housing Development Finance Corporation Ltd     2,162.00   Up   112.70 (5.50%)   ICICI Bank Ltd     446.30   Up   28.80 (6.90%)   Indiabulls Housing Finance Ltd     437.70   Up   9.30 (2.17%)   Indian Oil Corporation Ltd     142.65   Up   10.10 (7.62%)   IndusInd Bank Ltd     1,511.55   Up   91.95 (6.48%)   Infosys Technologies Ltd     764.35   Down   -40.65 (-5.05%)   ITC Ltd     254.85   Up   16.80 (7.06%)   JSW Steel Ltd     243.70   Up   5.60 (2.35%)   Kotak Mahindra Bank Ltd     1,640.60   Up   101.75 (6.61%)   Larsen & Toubro Ltd     1,528.50   Up   117.00 (8.29%)   Mahindra & Mahindra Ltd     565.00   Down   -3.90 (-0.69%)   Maruti Suzuki India Ltd     6,897.85   Up   305.90 (4.64%)   NIFTY (S&P CNX)     11,600.20   Up   326.00 (2.89%)   NTPC Ltd     116.05   Down   -3.80 (-3.17%)   Oil & Natural Gas Corpn Ltd     136.30   Up   2.70 (2.02%)   Power Grid Corporation of India Ltd     188.30   Down   -7.90 (-4.03%)   Reliance Industries Ltd     1,239.20   Down   -15.15 (-1.21%)   State Bank of India     313.75   Up   12.05 (3.99%)   Sun Pharmaceuticals Industries Ltd     409.45   Down   -4.25 (-1.03%)   Tata Consultancy Services Ltd     2,015.80   Down   -49.65 (-2.40%)   Tata Motors Ltd     127.90   Down   -5.35 (-4.02%)   Tata Steel Ltd     377.35   Up   8.80 (2.39%)   Tech Mahindra Ltd     682.80   Down   -18.05 (-2.58%)   Titan Company Ltd     1,311.80   Up   48.25 (3.82%)   UltraTech Cement Ltd     4,391.10   Up   121.45 (2.84%)   UPL Ltd     580.85   Up   18.75 (3.34%)   Vedanta Ltd     157.90   Down   -1.05 (-0.66%)   Wipro Ltd     239.35   Down   -6.60 (-2.68%)   Yes Bank Ltd     55.45   Down   -0.05 (-0.09%)   Zee Entertainment Enterprises Ltd     271.60   Down   -29.80 (-9.89%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?