TATA CONSULTANCY SERVICES LTD (tcs)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3513.4 | 3513.5 | 3512.0 | 3512.0 | 10500 |
| 2025-05-20 15:28:00 | 3512.7 | 3513.9 | 3512.6 | 3513.6 | 12950 |
| 2025-05-20 15:27:00 | 3511.5 | 3512.9 | 3511.5 | 3512.2 | 6475 |
| 2025-05-20 15:26:00 | 3512.5 | 3513.2 | 3512.2 | 3512.8 | 8050 |
| 2025-05-20 15:25:00 | 3512.5 | 3513.8 | 3511.6 | 3512.5 | 16800 |
| 2025-05-20 15:24:00 | 3512.1 | 3513.0 | 3511.3 | 3511.6 | 11550 |
| 2025-05-20 15:23:00 | 3511.1 | 3513.3 | 3511.1 | 3512.3 | 8925 |
| 2025-05-20 15:22:00 | 3511.5 | 3512.1 | 3510.6 | 3511.1 | 8575 |
| 2025-05-20 15:21:00 | 3510.0 | 3511.4 | 3509.1 | 3511.0 | 7875 |
| 2025-05-20 15:20:00 | 3511.9 | 3512.2 | 3510.4 | 3510.5 | 8400 |
| 2025-05-20 15:19:00 | 3510.7 | 3511.0 | 3508.5 | 3511.0 | 6825 |
| 2025-05-20 15:18:00 | 3512.1 | 3512.9 | 3510.0 | 3510.0 | 8400 |
| 2025-05-20 15:17:00 | 3510.3 | 3512.3 | 3510.3 | 3512.3 | 7175 |
| 2025-05-20 15:16:00 | 3509.5 | 3512.0 | 3507.9 | 3511.3 | 15225 |
| 2025-05-20 15:15:00 | 3509.2 | 3512.3 | 3508.6 | 3509.2 | 26250 |
| 2025-05-20 15:14:00 | 3510.3 | 3510.7 | 3508.1 | 3509.1 | 14175 |
| 2025-05-20 15:13:00 | 3511.4 | 3511.4 | 3508.6 | 3510.3 | 15575 |
| 2025-05-20 15:12:00 | 3511.4 | 3511.4 | 3508.9 | 3511.4 | 13475 |
| 2025-05-20 15:11:00 | 3509.6 | 3511.4 | 3508.0 | 3511.4 | 16625 |
| 2025-05-20 15:10:00 | 3509.2 | 3510.0 | 3508.5 | 3509.5 | 19250 |
| 2025-05-20 15:09:00 | 3507.2 | 3509.4 | 3506.8 | 3509.2 | 6825 |
| 2025-05-20 15:08:00 | 3508.0 | 3509.0 | 3506.6 | 3506.8 | 10150 |
| 2025-05-20 15:07:00 | 3508.0 | 3508.3 | 3507.0 | 3507.8 | 8050 |
| 2025-05-20 15:06:00 | 3508.1 | 3508.9 | 3506.9 | 3508.4 | 12775 |
| 2025-05-20 15:05:00 | 3506.5 | 3507.8 | 3505.3 | 3507.8 | 12775 |
| 2025-05-20 15:04:00 | 3507.2 | 3507.6 | 3505.7 | 3505.8 | 8050 |
| 2025-05-20 15:03:00 | 3511.4 | 3511.5 | 3506.8 | 3506.8 | 14875 |
| 2025-05-20 15:02:00 | 3510.1 | 3512.0 | 3510.1 | 3511.0 | 9450 |
| 2025-05-20 15:01:00 | 3508.7 | 3511.2 | 3508.4 | 3509.7 | 16450 |
| 2025-05-20 15:00:00 | 3510.0 | 3511.0 | 3508.3 | 3508.8 | 18025 |
| 2025-05-20 14:59:00 | 3508.9 | 3510.6 | 3508.1 | 3510.0 | 7525 |
| 2025-05-20 14:58:00 | 3507.9 | 3509.0 | 3507.8 | 3508.5 | 2800 |
| 2025-05-20 14:57:00 | 3509.9 | 3510.0 | 3507.6 | 3507.9 | 9450 |
| 2025-05-20 14:56:00 | 3509.7 | 3511.0 | 3508.9 | 3509.1 | 4025 |
| 2025-05-20 14:55:00 | 3510.2 | 3511.0 | 3509.4 | 3510.0 | 8225 |
| 2025-05-20 14:54:00 | 3511.2 | 3511.5 | 3509.7 | 3509.7 | 6475 |
| 2025-05-20 14:53:00 | 3511.0 | 3512.2 | 3510.8 | 3512.2 | 1575 |
| 2025-05-20 14:52:00 | 3509.8 | 3511.6 | 3509.8 | 3511.0 | 5600 |
| 2025-05-20 14:51:00 | 3510.9 | 3510.9 | 3510.0 | 3510.0 | 1225 |
| 2025-05-20 14:50:00 | 3511.5 | 3512.7 | 3510.6 | 3511.0 | 2625 |
| 2025-05-20 14:49:00 | 3512.4 | 3512.4 | 3510.9 | 3511.5 | 1750 |
| 2025-05-20 14:48:00 | 3512.4 | 3512.4 | 3511.0 | 3511.0 | 1575 |
| 2025-05-20 14:47:00 | 3509.3 | 3511.0 | 3508.8 | 3511.0 | 2800 |
| 2025-05-20 14:46:00 | 3509.3 | 3510.3 | 3508.4 | 3509.3 | 22925 |
| 2025-05-20 14:45:00 | 3509.0 | 3510.0 | 3507.5 | 3510.0 | 6475 |
| 2025-05-20 14:44:00 | 3508.6 | 3509.4 | 3507.8 | 3508.9 | 4375 |
| 2025-05-20 14:43:00 | 3507.7 | 3508.6 | 3505.5 | 3508.6 | 10850 |
| 2025-05-20 14:42:00 | 3509.0 | 3510.4 | 3506.7 | 3506.7 | 14875 |
| 2025-05-20 14:41:00 | 3511.3 | 3511.5 | 3509.3 | 3509.9 | 11025 |
| 2025-05-20 14:40:00 | 3513.5 | 3514.7 | 3511.3 | 3511.3 | 7175 |
| 2025-05-20 14:39:00 | 3512.8 | 3513.6 | 3512.6 | 3513.5 | 1225 |
| 2025-05-20 14:38:00 | 3513.6 | 3514.2 | 3512.8 | 3512.8 | 9100 |
| 2025-05-20 14:37:00 | 3513.2 | 3514.2 | 3513.2 | 3514.2 | 2450 |
| 2025-05-20 14:36:00 | 3514.4 | 3514.7 | 3513.2 | 3513.2 | 3150 |
| 2025-05-20 14:35:00 | 3516.5 | 3517.1 | 3514.4 | 3514.4 | 5425 |
| 2025-05-20 14:34:00 | 3516.1 | 3517.3 | 3515.4 | 3516.5 | 3500 |
| 2025-05-20 14:33:00 | 3517.6 | 3517.8 | 3516.1 | 3516.1 | 2975 |
| 2025-05-20 14:32:00 | 3516.1 | 3518.4 | 3516.1 | 3517.6 | 11550 |
| 2025-05-20 14:31:00 | 3515.8 | 3516.6 | 3514.4 | 3516.1 | 2625 |
| 2025-05-20 14:30:00 | 3514.6 | 3515.8 | 3514.1 | 3515.4 | 7525 |
| 2025-05-20 14:29:00 | 3515.3 | 3515.6 | 3514.0 | 3514.2 | 2975 |
| 2025-05-20 14:28:00 | 3513.8 | 3516.2 | 3513.8 | 3514.6 | 5075 |
| 2025-05-20 14:27:00 | 3515.2 | 3515.3 | 3513.0 | 3513.8 | 7000 |
| 2025-05-20 14:26:00 | 3517.3 | 3517.3 | 3515.0 | 3515.0 | 4550 |
| 2025-05-20 14:25:00 | 3516.9 | 3518.1 | 3516.9 | 3518.1 | 700 |
| 2025-05-20 14:24:00 | 3517.8 | 3518.8 | 3516.9 | 3516.9 | 3500 |
| 2025-05-20 14:23:00 | 3516.7 | 3517.8 | 3516.2 | 3517.8 | 2800 |
| 2025-05-20 14:22:00 | 3517.9 | 3518.3 | 3516.7 | 3516.7 | 1750 |
| 2025-05-20 14:21:00 | 3515.7 | 3518.8 | 3515.7 | 3517.9 | 3150 |
| 2025-05-20 14:20:00 | 3516.1 | 3517.4 | 3515.7 | 3515.7 | 6125 |
| 2025-05-20 14:19:00 | 3517.5 | 3517.5 | 3515.8 | 3516.8 | 6825 |
| 2025-05-20 14:18:00 | 3517.0 | 3518.0 | 3516.8 | 3516.8 | 14875 |
| 2025-05-20 14:17:00 | 3516.1 | 3517.4 | 3515.2 | 3517.0 | 10500 |
| 2025-05-20 14:16:00 | 3517.6 | 3519.2 | 3517.0 | 3517.0 | 7700 |
| 2025-05-20 14:15:00 | 3518.2 | 3518.2 | 3517.5 | 3517.6 | 1225 |
| 2025-05-20 14:14:00 | 3518.7 | 3518.7 | 3518.2 | 3518.2 | 525 |
| 2025-05-20 14:13:00 | 3518.0 | 3519.4 | 3518.0 | 3518.7 | 1575 |
| 2025-05-20 14:12:00 | 3519.4 | 3519.7 | 3518.0 | 3518.0 | 1050 |
| 2025-05-20 14:11:00 | 3520.4 | 3520.4 | 3519.4 | 3519.4 | 1750 |
| 2025-05-20 14:10:00 | 3520.5 | 3520.9 | 3519.9 | 3520.9 | 700 |
| 2025-05-20 14:09:00 | 3518.4 | 3520.5 | 3518.4 | 3520.5 | 1400 |
| 2025-05-20 14:08:00 | 3517.4 | 3518.4 | 3516.9 | 3518.4 | 1400 |
| 2025-05-20 14:07:00 | 3518.4 | 3518.6 | 3517.0 | 3517.4 | 4200 |
| 2025-05-20 14:06:00 | 3517.4 | 3518.9 | 3517.4 | 3518.4 | 1400 |
| 2025-05-20 14:05:00 | 3518.5 | 3519.5 | 3517.3 | 3518.3 | 5075 |
| 2025-05-20 14:04:00 | 3518.9 | 3519.1 | 3518.5 | 3518.5 | 875 |
| 2025-05-20 14:03:00 | 3521.1 | 3521.7 | 3518.9 | 3518.9 | 2800 |
| 2025-05-20 14:02:00 | 3520.8 | 3521.1 | 3520.8 | 3521.1 | 350 |
| 2025-05-20 14:01:00 | 3521.0 | 3521.5 | 3520.8 | 3520.8 | 525 |
| 2025-05-20 14:00:00 | 3520.1 | 3522.2 | 3520.1 | 3521.0 | 2100 |
| 2025-05-20 13:59:00 | 3520.0 | 3522.8 | 3520.0 | 3520.1 | 5775 |
| 2025-05-20 13:58:00 | 3520.5 | 3521.3 | 3520.0 | 3520.0 | 1400 |
| 2025-05-20 13:57:00 | 3519.2 | 3520.8 | 3518.3 | 3520.8 | 1400 |
| 2025-05-20 13:56:00 | 3520.0 | 3521.0 | 3519.2 | 3519.2 | 1925 |
| 2025-05-20 13:55:00 | 3519.0 | 3519.9 | 3518.9 | 3519.9 | 2450 |
| 2025-05-20 13:54:00 | 3520.1 | 3521.8 | 3519.5 | 3519.5 | 2450 |
| 2025-05-20 13:53:00 | 3521.9 | 3522.3 | 3520.1 | 3520.1 | 3325 |
| 2025-05-20 13:52:00 | 3520.4 | 3521.4 | 3520.4 | 3521.4 | 700 |
| 2025-05-20 13:51:00 | 3519.4 | 3520.4 | 3518.2 | 3520.4 | 1225 |
| 2025-05-20 13:50:00 | 3519.4 | 3519.4 | 3519.2 | 3519.4 | 875 |