• Sensex   36682.49   88.16  sensex_up_arr
  • Nifty   10796.50   28.45   sensex_up_arr
  • Bank Nifty   22082.05   -1.41   sensex_dwn_arr
  • BSE Midcap   13396.43   0.00  sensex_dwn_arr
  • USDINR   75.28   -0.14   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):195.84
NSE Symbol:TCS
Div & Yield %:0.81
Market Cap (Rs Cr.):833648.55
P/E(TTM):27.21
EPS(TTM):81.66
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)
Jun 2020 2,132.05 1,982.00 2,082.20 24.36 21.71 23.53 781,321.54
May 2020 2,030.00 1,867.00 1,971.55 23.06 20.80 22.28 739,801.41
Apr 2020 2,030.00 1,650.00 2,014.85 23.11 18.59 22.77 756,049.23
Mar 2020 2,147.00 1,504.40 1,823.05 24.51 14.15 20.60 684,078.49
Feb 2020 2,228.85 1,990.40 2,000.95 28.31 24.76 25.03 750,833.42
Jan 2020 2,259.95 2,072.40 2,079.30 28.33 25.84 26.01 780,233.35
Share Prices Of 2019
Dec 2019 2,246.15 1,983.85 2,161.30 28.39 24.41 27.03 811,002.91
Nov 2019 2,211.00 2,036.00 2,052.70 28.12 25.33 25.67 770,252.01
Oct 2019 2,285.50 1,929.00 2,270.20 28.78 23.42 28.40 851,866.38
Sep 2019 2,296.00 1,975.00 2,099.20 29.28 24.22 26.26 787,700.60
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
Adani Ports & Special Economic Zone Ltd     333.80   Down   -1.15 (-0.34%)   Asian Paints Ltd     1,715.00   Up   11.50 (0.68%)   Axis Bank Ltd     438.05   Down   -1.55 (-0.35%)   Bajaj Auto Ltd     2,896.15   Up   1.45 (0.05%)   Bajaj Finance Ltd     3,253.90   Down   -60.25 (-1.82%)   Bajaj Finserv Ltd     6,440.00   Down   -43.80 (-0.68%)   Bharat Petroleum Corporation Ltd     382.35   Up   6.00 (1.59%)   Bharti Airtel Ltd     578.20   Up   3.50 (0.61%)   Bharti Infratel Ltd     209.95   Up   0.90 (0.43%)   Britannia Industries Ltd     3,810.50   Up   83.85 (2.25%)   Cipla Ltd     639.15   Up   0.25 (0.04%)   Coal India Ltd     130.95   Down   -0.25 (-0.19%)   Dr Reddys Laboratories Ltd     3,903.95   Down   -1.50 (-0.04%)   Eicher Motors Ltd     19,608.55   Up   160.70 (0.83%)   GAIL (India) Ltd     101.20   Down   -1.20 (-1.17%)   Grasim Industries Ltd     613.00   Up   1.55 (0.25%)   HCL Technologies Ltd     600.00   Up   17.75 (3.05%)   HDFC Bank Ltd     1,077.15   Down   -27.95 (-2.53%)   Hero Honda Motors Ltd     2,700.40   Up   19.15 (0.71%)   Hindalco Industries Ltd     167.75   Up   4.05 (2.47%)   Hindustan Unilever Ltd     2,273.00   Up   49.20 (2.21%)   Housing Development Finance Corporation Ltd     1,849.95   Down   -36.05 (-1.91%)   ICICI Bank Ltd     355.45   Down   -4.90 (-1.36%)   Indian Oil Corporation Ltd     87.35   Up   1.20 (1.39%)   IndusInd Bank Ltd     538.10   Down   -1.15 (-0.21%)   Infosys Technologies Ltd     796.00   Up   14.15 (1.81%)   ITC Ltd     197.15   Up   2.80 (1.44%)   JSW Steel Ltd     197.25   Up   3.95 (2.04%)   Kotak Mahindra Bank Ltd     1,334.00   Down   -15.35 (-1.14%)   Larsen & Toubro Ltd     934.45   Up   2.30 (0.25%)   Mahindra & Mahindra Ltd     555.50   Up   0.65 (0.12%)   Maruti Suzuki India Ltd     5,990.00   Up   34.35 (0.58%)   Nestle India Ltd     17,012.65   Up   179.55 (1.07%)   NIFTY (S&P CNX)     10,796.50   Up   28.45 (0.26%)   NTPC Ltd     90.55   Up   0.15 (0.17%)   Oil & Natural Gas Corpn Ltd     79.05   Up   0.50 (0.64%)   Power Grid Corporation of India Ltd     169.50   Down   -3.10 (-1.80%)   Reliance Industries Ltd     1,929.25   Up   51.20 (2.73%)   Shree Cement Ltd     22,399.95   Up   104.55 (0.47%)   State Bank of India     193.00   Down   -2.60 (-1.33%)   Sun Pharmaceuticals Industries Ltd     500.30   Up   6.40 (1.30%)   Tata Consultancy Services Ltd     2,217.00   Down   -5.35 (-0.24%)   Tata Motors Ltd     108.80   Up   1.20 (1.12%)   Tata Steel Ltd     340.95   Up   2.25 (0.66%)   Tech Mahindra Ltd     592.00   Up   23.00 (4.04%)   Titan Company Ltd     964.60   Up   2.75 (0.29%)   UltraTech Cement Ltd     3,797.75   Down   -0.75 (-0.02%)   UPL Ltd     439.00   Up   2.50 (0.57%)   Vedanta Ltd     112.95   Up   2.60 (2.36%)   Wipro Ltd     226.55   Up   4.45 (2.00%)   Zee Entertainment Enterprises Ltd     172.75   Up   2.65 (1.56%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?