• Sensex   41009.71   428.00  sensex_up_arr
  • Nifty   12086.70   114.90   sensex_up_arr
  • Bank Nifty   32014.25   1.10   sensex_up_arr
  • BSE Midcap   14830.40   0.92  sensex_up_arr
  • USDINR   70.92   0.00   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):228.16
NSE Symbol:TCS
Div & Yield %:1.45
Market Cap (Rs Cr.):777381.54
P/E(TTM):23.8
EPS(TTM):87.04
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)
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
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     376.95   Up   4.45 (1.19%)   Asian Paints Ltd     1,743.95   Down   -6.70 (-0.38%)   Axis Bank Ltd     752.00   Up   29.90 (4.14%)   Bajaj Auto Ltd     3,232.90   Down   -28.55 (-0.88%)   Bajaj Finance Ltd     4,071.95   Up   14.80 (0.36%)   Bajaj Finserv Ltd     9,210.30   Up   41.05 (0.45%)   Bharat Petroleum Corporation Ltd     496.75   Up   5.00 (1.02%)   Bharti Airtel Ltd     427.80   Down   -10.85 (-2.47%)   Bharti Infratel Ltd     252.40   Up   0.20 (0.08%)   Britannia Industries Ltd     3,054.40   Down   -19.15 (-0.62%)   Cipla Ltd     461.25   Up   0.20 (0.04%)   Coal India Ltd     196.25   Up   6.10 (3.21%)   Dr Reddys Laboratories Ltd     2,821.50   Down   -84.15 (-2.90%)   Eicher Motors Ltd     22,034.75   Up   81.20 (0.37%)   GAIL (India) Ltd     119.80   Up   0.85 (0.71%)   Grasim Industries Ltd     782.30   Up   8.10 (1.05%)   HCL Technologies Ltd     543.15   Up   6.80 (1.27%)   HDFC Bank Ltd     1,263.85   Up   0.25 (0.02%)   Hero Honda Motors Ltd     2,338.15   Up   4.10 (0.18%)   Hindalco Industries Ltd     208.25   Up   6.80 (3.38%)   Hindustan Unilever Ltd     2,006.20   Down   -1.15 (-0.06%)   Housing Development Finance Corporation Ltd     2,354.50   Up   36.05 (1.55%)   ICICI Bank Ltd     537.05   Up   1.70 (0.32%)   Indian Oil Corporation Ltd     128.25   Up   0.15 (0.12%)   IndusInd Bank Ltd     1,485.40   Up   41.25 (2.86%)   Infosys Technologies Ltd     711.30   Up   9.20 (1.31%)   ITC Ltd     241.60   Up   3.05 (1.28%)   JSW Steel Ltd     257.60   Up   2.00 (0.78%)   Kotak Mahindra Bank Ltd     1,692.75   Down   -22.85 (-1.33%)   Larsen & Toubro Ltd     1,305.30   Up   25.60 (2.00%)   Mahindra & Mahindra Ltd     516.20   Up   4.30 (0.84%)   Maruti Suzuki India Ltd     7,214.95   Up   215.15 (3.07%)   Nestle India Ltd     14,301.60   Up   146.65 (1.04%)   NIFTY (S&P CNX)     12,086.70   Up   114.90 (0.96%)   NTPC Ltd     115.65   Up   1.20 (1.05%)   Oil & Natural Gas Corpn Ltd     126.50   Up   0.60 (0.48%)   Power Grid Corporation of India Ltd     185.70   Up   0.95 (0.51%)   Reliance Industries Ltd     1,582.90   Up   14.70 (0.94%)   State Bank of India     332.55   Up   10.70 (3.32%)   Sun Pharmaceuticals Industries Ltd     439.25   Up   5.10 (1.17%)   Tata Consultancy Services Ltd     2,071.25   Up   50.35 (2.49%)   Tata Motors Ltd     176.70   Up   3.35 (1.93%)   Tata Steel Ltd     428.40   Up   9.70 (2.32%)   Tech Mahindra Ltd     761.85   Up   5.40 (0.71%)   Titan Company Ltd     1,186.15   Down   -1.85 (-0.16%)   UltraTech Cement Ltd     4,082.60   Up   90.50 (2.27%)   UPL Ltd     565.00   Down   -4.95 (-0.87%)   Vedanta Ltd     149.40   Up   5.40 (3.75%)   Wipro Ltd     243.85   Up   4.40 (1.84%)   Yes Bank Ltd     46.65   Up   1.30 (2.87%)   Zee Entertainment Enterprises Ltd     279.70   Down   -4.60 (-1.62%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?