Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tata Consultancy Services LtdIndustry : Computers - Software - Large
BSE Code:532540
ISIN Demat:INE467B01029
Book Value(Rs):344.55
NSE Symbol:TCS
Div & Yield %:1.54
Market Cap (Rs Cr.):595946.44
P/E(TTM):24.51
EPS(TTM):127.03
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)
Dec 2017 2,711.70 2,496.90 2,700.40 22.48 19.98 22.30 516,934.22
Nov 2017 2,777.40 2,578.85 2,637.00 23.09 21.10 21.77 504,797.64
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     438.25   Up   0.20 (0.05%)   Ambuja Cements Ltd     263.15   Down   -5.30 (-1.97%)   Asian Paints Ltd     1,170.20   Down   -5.80 (-0.49%)   Aurobindo Pharma Ltd     650.45   Up   9.65 (1.51%)   Axis Bank Ltd     617.70   Up   6.15 (1.01%)   Bajaj Auto Ltd     3,286.45   Up   11.95 (0.36%)   Bajaj Finance Ltd     1,702.80   Down   -3.55 (-0.21%)   Bharat Petroleum Corporation Ltd     478.30   Up   9.15 (1.95%)   Bharti Airtel Ltd     491.80   Up   1.10 (0.22%)   Bharti Infratel Ltd     340.50   Down   -3.00 (-0.87%)   Bosch Ltd     19,787.20   Down   -194.30 (-0.97%)   Cipla Ltd     620.20   Up   19.05 (3.17%)   Coal India Ltd     292.15   Up   7.10 (2.49%)   Dr Reddys Laboratories Ltd     2,524.20   Up   27.65 (1.11%)   Eicher Motors Ltd     27,077.15   Down   -572.65 (-2.07%)   GAIL (India) Ltd     468.95   Up   11.55 (2.53%)   HCL Technologies Ltd     997.00   Up   30.65 (3.17%)   HDFC Bank Ltd     1,953.00   Down   -10.35 (-0.53%)   Hero Honda Motors Ltd     3,627.25   Up   24.30 (0.67%)   Hindalco Industries Ltd     265.85   Up   10.75 (4.21%)   Hindustan Petroleum Corporation Ltd     394.20   Down   -7.60 (-1.89%)   Hindustan Unilever Ltd     1,360.00   Up   4.90 (0.36%)   Housing Development Finance Corporation Ltd     1,879.00   Up   7.00 (0.37%)   ICICI Bank Ltd     362.50   Up   11.00 (3.13%)   Indiabulls Housing Finance Ltd     1,378.20   Up   23.05 (1.70%)   Indian Oil Corporation Ltd     390.10   Up   7.60 (1.99%)   IndusInd Bank Ltd     1,716.50   Up   33.30 (1.98%)   Infosys Technologies Ltd     1,176.90   Up   26.90 (2.34%)   ITC Ltd     276.05   Up   2.40 (0.88%)   Kotak Mahindra Bank Ltd     1,077.50   Up   3.40 (0.32%)   Larsen & Toubro Ltd     1,407.60   Up   8.75 (0.63%)   Lupin Ltd     937.80   Up   7.75 (0.83%)   Mahindra & Mahindra Ltd     764.00   Up   4.40 (0.58%)   Maruti Suzuki India Ltd     9,360.05   Up   49.95 (0.54%)   NIFTY (S&P CNX)     11,068.55   Up   102.35 (0.93%)   NTPC Ltd     172.80   Up   0.40 (0.23%)   Oil & Natural Gas Corpn Ltd     206.65   Up   5.95 (2.96%)   Power Grid Corporation of India Ltd     195.95   Up   0.65 (0.33%)   Reliance Industries Ltd     980.00   Up   8.50 (0.87%)   State Bank of India     318.75   Up   12.25 (4.00%)   Sun Pharmaceuticals Industries Ltd     579.00   Up   2.85 (0.49%)   Tata Consultancy Services Ltd     3,096.00   Down   -20.40 (-0.65%)   Tata Motors Ltd     417.85   Down   -4.05 (-0.96%)   Tata Steel Ltd     778.20   Up   26.00 (3.46%)   Tech Mahindra Ltd     587.95   Up   18.45 (3.24%)   UltraTech Cement Ltd     4,368.25   Up   38.25 (0.88%)   UPL Ltd     803.65   Down   -9.95 (-1.22%)   Vedanta Ltd     344.10   Up   17.15 (5.25%)   Wipro Ltd     315.80   Down   -5.75 (-1.79%)   Yes Bank Ltd     357.50   Up   2.15 (0.61%)   Zee Entertainment Enterprises Ltd     598.35   Down   -10.50 (-1.72%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com