TCS.NSTCS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $3203.00 | $3252.00 | $3174.30 | $3239.60 | 2.23M |
| 1/9/2026 | $3191.00 | $3229.70 | $3191.00 | $3207.80 | 1.94M |
| 1/8/2026 | $3286.90 | $3286.90 | $3182.00 | $3203.90 | 4.16M |
| 1/7/2026 | $3242.90 | $3300.60 | $3223.20 | $3295.60 | 1.99M |
| 1/6/2026 | $3210.00 | $3263.20 | $3205.00 | $3255.80 | 2.91M |
| 1/5/2026 | $3240.50 | $3247.00 | $3191.00 | $3216.10 | 2.34M |
| 1/2/2026 | $3234.00 | $3254.30 | $3219.50 | $3250.70 | 1.18M |
| 1/1/2026 | $3215.00 | $3234.10 | $3198.20 | $3227.40 | 1.26M |
| 12/31/2025 | $3240.00 | $3246.00 | $3198.50 | $3206.20 | 3.36M |
| 12/30/2025 | $3250.00 | $3267.50 | $3239.50 | $3246.80 | 2.81M |
| 12/29/2025 | $3280.00 | $3288.00 | $3242.90 | $3251.50 | 2.08M |
| 12/26/2025 | $3313.10 | $3320.00 | $3271.80 | $3280.00 | 1.18M |
| 12/24/2025 | $3304.10 | $3327.10 | $3296.10 | $3319.00 | 1.37M |
| 12/23/2025 | $3319.90 | $3319.90 | $3293.50 | $3310.00 | 2.37M |
| 12/22/2025 | $3310.00 | $3328.60 | $3291.00 | $3324.90 | 2.63M |
| 12/19/2025 | $3299.00 | $3317.90 | $3278.80 | $3282.00 | 3.90M |
| 12/18/2025 | $3228.00 | $3287.80 | $3221.00 | $3280.80 | 2.31M |
| 12/17/2025 | $3200.50 | $3236.90 | $3200.50 | $3217.80 | 1.38M |
| 12/16/2025 | $3220.00 | $3220.00 | $3191.10 | $3205.10 | 1.73M |
| 12/15/2025 | $3211.10 | $3238.20 | $3197.30 | $3230.20 | 1.56M |
| 12/12/2025 | $3197.70 | $3223.00 | $3185.70 | $3220.50 | 1.15M |
| 12/11/2025 | $3205.00 | $3208.40 | $3153.10 | $3191.90 | 1.91M |
| 12/10/2025 | $3225.00 | $3225.00 | $3178.10 | $3189.20 | 1.39M |
| 12/9/2025 | $3230.00 | $3233.70 | $3181.20 | $3208.30 | 2.73M |
| 12/8/2025 | $3243.00 | $3259.90 | $3208.60 | $3236.50 | 2.54M |
| 12/5/2025 | $3230.00 | $3271.60 | $3222.40 | $3238.20 | 5.24M |
| 12/4/2025 | $3194.00 | $3250.00 | $3187.40 | $3229.20 | 5.03M |
| 12/3/2025 | $3140.00 | $3211.90 | $3139.00 | $3180.00 | 3.95M |
| 12/2/2025 | $3131.00 | $3144.00 | $3120.40 | $3135.70 | 2.51M |
| 12/1/2025 | $3137.90 | $3154.00 | $3122.20 | $3133.40 | 1.75M |
| 11/28/2025 | $3140.00 | $3147.30 | $3125.00 | $3137.50 | 1.62M |
| 11/27/2025 | $3180.00 | $3180.00 | $3125.00 | $3136.60 | 2.84M |
| 11/26/2025 | $3118.80 | $3178.00 | $3117.00 | $3162.90 | 2.51M |
| 11/25/2025 | $3145.30 | $3149.80 | $3115.00 | $3119.20 | 2.74M |
| 11/24/2025 | $3158.00 | $3178.90 | $3131.00 | $3141.20 | 6.70M |
| 11/21/2025 | $3144.80 | $3170.00 | $3135.20 | $3150.60 | 4.18M |
| 11/19/2025 | $3097.00 | $3155.00 | $3083.50 | $3147.70 | 3.15M |
| 11/18/2025 | $3102.00 | $3105.00 | $3078.00 | $3087.10 | 2.55M |
| 11/17/2025 | $3106.00 | $3123.50 | $3086.60 | $3102.20 | 2.23M |
| 11/14/2025 | $3090.00 | $3113.10 | $3077.30 | $3106.00 | 2.21M |
| 11/13/2025 | $3131.80 | $3131.90 | $3102.00 | $3105.70 | 1.74M |
| 11/12/2025 | $3060.00 | $3136.40 | $3057.10 | $3131.80 | 4.46M |
| 11/11/2025 | $3045.00 | $3055.70 | $3018.00 | $3047.00 | 2.81M |
| 11/10/2025 | $2993.00 | $3047.90 | $2992.00 | $3025.20 | 1.56M |
| 11/7/2025 | $3001.00 | $3004.00 | $2960.50 | $2991.80 | 1.83M |
| 11/6/2025 | $2990.10 | $3024.00 | $2990.00 | $3010.90 | 2.54M |
| 11/4/2025 | $3019.60 | $3029.30 | $2976.00 | $2990.20 | 2.67M |
| 11/3/2025 | $3046.90 | $3058.00 | $3010.00 | $3016.80 | 2.19M |
| 10/31/2025 | $3035.00 | $3067.40 | $3025.10 | $3058.00 | 1.87M |
| 10/30/2025 | $3049.10 | $3063.80 | $3032.80 | $3035.30 | 2.24M |
| 10/29/2025 | $3057.90 | $3076.00 | $3046.10 | $3057.60 | 2.90M |
| 10/28/2025 | $3076.00 | $3090.20 | $3040.20 | $3057.90 | 3.47M |
| 10/27/2025 | $3066.50 | $3094.20 | $3060.20 | $3084.90 | 1.95M |
| 10/24/2025 | $3080.00 | $3090.00 | $3058.30 | $3063.20 | 2.68M |
| 10/23/2025 | $3055.00 | $3098.00 | $3036.10 | $3073.20 | 5.56M |
| 10/21/2025 | $3031.10 | $3031.80 | $2996.00 | $3006.70 | 310,644 |
| 10/20/2025 | $2985.50 | $3023.00 | $2978.50 | $3015.20 | 3.13M |
| 10/17/2025 | $2970.00 | $2988.80 | $2955.40 | $2962.20 | 4.37M |
| 10/16/2025 | $2969.90 | $2975.00 | $2943.10 | $2970.70 | 3.25M |
| 10/15/2025 | $2971.00 | $2979.70 | $2951.00 | $2969.80 | 4.28M |
| 10/14/2025 | $3021.00 | $3027.20 | $2955.50 | $2960.30 | 3.61M |