TATA CONSULTANCY SERVICES LTD (tcs)
TECHNOLOGY
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3420.9 | 3431.6 | 3399.5 | 3419.3 | 2222325 |
| 2025-07-07 05:30:00 | 3425.7 | 3432.6 | 3409.1 | 3415.3 | 1639925 |
| 2025-07-04 05:30:00 | 3420.0 | 3433.4 | 3396.3 | 3427.4 | 1637300 |
| 2025-07-03 05:30:00 | 3434.0 | 3442.9 | 3407.0 | 3410.5 | 1952650 |
| 2025-07-02 05:30:00 | 3446.6 | 3488.0 | 3425.0 | 3431.0 | 3314675 |
| 2025-07-01 05:30:00 | 3464.5 | 3494.9 | 3421.6 | 3436.6 | 2741200 |
| 2025-06-30 05:30:00 | 3458.3 | 3473.5 | 3445.0 | 3465.2 | 1460200 |
| 2025-06-27 05:30:00 | 3459.0 | 3480.8 | 3442.2 | 3451.1 | 2034025 |
| 2025-06-26 05:30:00 | 3436.0 | 3456.0 | 3404.8 | 3438.9 | 3854725 |
| 2025-06-25 05:30:00 | 3412.6 | 3444.8 | 3401.4 | 3440.6 | 6299300 |
| 2025-06-24 05:30:00 | 3429.1 | 3440.0 | 3389.0 | 3392.6 | 6411650 |
| 2025-06-23 05:30:00 | 3420.0 | 3425.4 | 3373.8 | 3399.7 | 5422550 |
| 2025-06-20 05:30:00 | 3430.3 | 3447.0 | 3410.3 | 3436.3 | 2448250 |
| 2025-06-19 05:30:00 | 3442.1 | 3455.0 | 3420.1 | 3430.0 | 1905575 |
| 2025-06-18 05:30:00 | 3515.0 | 3544.1 | 3449.0 | 3457.3 | 3274250 |
| 2025-06-17 05:30:00 | 3521.0 | 3529.8 | 3497.0 | 3517.2 | 1853425 |
| 2025-06-16 05:30:00 | 3440.6 | 3519.5 | 3440.6 | 3506.7 | 2405025 |
| 2025-06-13 05:30:00 | 3420.0 | 3457.0 | 3398.8 | 3447.6 | 1993600 |
| 2025-06-12 05:30:00 | 3488.3 | 3488.3 | 3432.6 | 3442.3 | 2493750 |
| 2025-06-11 05:30:00 | 3477.9 | 3506.0 | 3457.3 | 3487.4 | 2217250 |
| 2025-06-10 05:30:00 | 3459.7 | 3501.1 | 3436.9 | 3470.2 | 2832900 |
| 2025-06-09 05:30:00 | 3410.9 | 3444.2 | 3405.7 | 3436.3 | 1593725 |
| 2025-06-06 05:30:00 | 3385.5 | 3404.5 | 3365.2 | 3400.9 | 1428875 |
| 2025-06-05 05:30:00 | 3410.5 | 3422.1 | 3382.8 | 3389.6 | 2335900 |
| 2025-06-04 05:30:00 | 3400.1 | 3409.0 | 3382.4 | 3397.2 | 1322650 |
| 2025-06-03 05:30:00 | 3438.4 | 3460.0 | 3391.5 | 3395.6 | 2126775 |
| 2025-06-02 05:30:00 | 3446.5 | 3446.5 | 3400.0 | 3434.4 | 1697150 |
| 2025-05-30 05:30:00 | 3484.0 | 3491.0 | 3445.5 | 3454.5 | 1850450 |
| 2025-05-29 05:30:00 | 3465.0 | 3531.2 | 3465.0 | 3499.0 | 1713775 |
| 2025-05-28 05:30:00 | 3516.8 | 3521.0 | 3497.1 | 3499.9 | 2745400 |
| 2025-05-27 05:30:00 | 3537.0 | 3540.6 | 3490.5 | 3507.8 | 4914000 |
| 2025-05-26 05:30:00 | 3515.6 | 3547.0 | 3497.5 | 3539.2 | 3870475 |
| 2025-05-23 05:30:00 | 3444.8 | 3542.4 | 3444.8 | 3511.4 | 2097200 |
| 2025-05-22 05:30:00 | 3493.8 | 3502.7 | 3458.5 | 3477.8 | 1862175 |
| 2025-05-21 05:30:00 | 3530.0 | 3538.0 | 3500.8 | 3523.4 | 1691900 |
| 2025-05-20 05:30:00 | 3535.0 | 3564.9 | 3505.3 | 3510.2 | 1689450 |
| 2025-05-19 05:30:00 | 3564.9 | 3564.9 | 3511.9 | 3518.2 | 2596300 |
| 2025-05-16 05:30:00 | 3595.8 | 3596.0 | 3555.2 | 3568.6 | 1340150 |
| 2025-05-15 05:30:00 | 3563.3 | 3604.4 | 3527.4 | 3585.2 | 3009125 |
| 2025-05-14 05:30:00 | 3536.7 | 3567.0 | 3522.8 | 3553.5 | 1875300 |
| 2025-05-13 05:30:00 | 3637.0 | 3637.0 | 3521.8 | 3526.0 | 3432275 |
| 2025-05-12 05:30:00 | 3520.3 | 3642.8 | 3515.2 | 3636.7 | 3564400 |
| 2025-05-09 05:30:00 | 3423.6 | 3449.0 | 3408.3 | 3444.5 | 1866550 |
| 2025-05-08 05:30:00 | 3458.1 | 3489.5 | 3441.0 | 3454.8 | 2471700 |
| 2025-05-07 05:30:00 | 3463.9 | 3473.8 | 3431.3 | 3458.0 | 1204700 |
| 2025-05-06 05:30:00 | 3466.0 | 3479.7 | 3445.0 | 3465.3 | 1450225 |
| 2025-05-05 05:30:00 | 3464.0 | 3516.6 | 3459.2 | 3463.6 | 1457575 |
| 2025-05-02 05:30:00 | 3470.9 | 3509.0 | 3434.8 | 3455.5 | 3165225 |
| 2025-04-30 05:30:00 | 3456.0 | 3498.0 | 3425.3 | 3455.8 | 2311575 |
| 2025-04-29 05:30:00 | 3416.5 | 3489.8 | 3416.5 | 3464.0 | 1959650 |
| 2025-04-28 05:30:00 | 3422.0 | 3450.8 | 3403.0 | 3437.4 | 1885450 |
| 2025-04-25 05:30:00 | 3422.0 | 3474.8 | 3405.0 | 3436.7 | 3735725 |
| 2025-04-24 05:30:00 | 3391.2 | 3406.7 | 3381.7 | 3394.8 | 3981075 |
| 2025-04-23 05:30:00 | 3353.3 | 3415.6 | 3338.6 | 3406.4 | 6512100 |
| 2025-04-22 05:30:00 | 3318.4 | 3330.5 | 3288.9 | 3310.3 | 7693175 |
| 2025-04-21 05:30:00 | 3280.5 | 3348.0 | 3273.0 | 3316.0 | 7429625 |
| 2025-04-17 05:30:00 | 3239.1 | 3299.7 | 3223.2 | 3295.2 | 3582075 |
| 2025-04-16 05:30:00 | 3255.0 | 3281.1 | 3232.3 | 3271.8 | 2670150 |
| 2025-04-15 05:30:00 | 3322.5 | 3322.5 | 3248.1 | 3257.7 | 3475150 |
| 2025-04-11 05:30:00 | 3289.0 | 3303.6 | 3211.15 | 3241.0 | 6169800 |
| 2025-04-09 05:30:00 | 3265.0 | 3277.0 | 3217.3 | 3244.8 | 3617250 |
| 2025-04-08 05:30:00 | 3300.0 | 3352.0 | 3268.65 | 3301.0 | 4351550 |
| 2025-04-07 05:30:00 | 3115.05 | 3294.95 | 3071.35 | 3278.7 | 6304025 |
| 2025-04-04 05:30:00 | 3401.0 | 3401.0 | 3307.5 | 3312.45 | 4015900 |
| 2025-04-03 05:30:00 | 3593.55 | 3593.55 | 3410.65 | 3419.0 | 4771200 |
| 2025-04-02 05:30:00 | 3557.7 | 3575.25 | 3540.4 | 3559.4 | 1907675 |
| 2025-04-01 05:30:00 | 3585.05 | 3599.25 | 3535.65 | 3561.95 | 5005700 |
| 2025-03-28 05:30:00 | 3671.55 | 3682.0 | 3606.0 | 3619.55 | 2342550 |
| 2025-03-27 05:30:00 | 3654.95 | 3680.45 | 3635.0 | 3672.6 | 3836700 |
| 2025-03-26 05:30:00 | 3656.65 | 3675.9 | 3622.1 | 3637.8 | 5188225 |
| 2025-03-25 05:30:00 | 3645.0 | 3704.85 | 3634.75 | 3654.95 | 8006250 |
| 2025-03-24 05:30:00 | 3605.4 | 3648.4 | 3570.05 | 3628.8 | 6301750 |
| 2025-03-21 05:30:00 | 3485.0 | 3622.35 | 3475.0 | 3583.5 | 4351550 |
| 2025-03-20 05:30:00 | 3527.75 | 3582.65 | 3518.85 | 3562.4 | 3829000 |
| 2025-03-19 05:30:00 | 3550.85 | 3550.85 | 3472.0 | 3508.3 | 2783900 |
| 2025-03-18 05:30:00 | 3521.0 | 3560.0 | 3489.8 | 3554.4 | 2799300 |
| 2025-03-17 05:30:00 | 3504.55 | 3538.1 | 3487.9 | 3509.85 | 2444575 |
| 2025-03-13 05:30:00 | 3520.0 | 3533.85 | 3494.45 | 3517.25 | 1663725 |
| 2025-03-12 05:30:00 | 3575.0 | 3578.0 | 3495.6 | 3518.35 | 3378200 |
| 2025-03-11 05:30:00 | 3566.6 | 3592.0 | 3541.6 | 3579.15 | 2725800 |
| 2025-03-10 05:30:00 | 3601.2 | 3626.45 | 3592.6 | 3598.7 | 1490300 |
| 2025-03-07 05:30:00 | 3606.55 | 3629.7 | 3583.05 | 3617.75 | 2071650 |
| 2025-03-06 05:30:00 | 3599.95 | 3616.15 | 3549.85 | 3608.75 | 3136700 |
| 2025-03-05 05:30:00 | 3558.45 | 3607.75 | 3545.75 | 3565.95 | 2418675 |
| 2025-03-04 05:30:00 | 3499.0 | 3561.7 | 3470.1 | 3543.2 | 2352875 |
| 2025-03-03 05:30:00 | 3531.0 | 3538.75 | 3496.75 | 3514.35 | 3617775 |
| 2025-02-28 05:30:00 | 3610.0 | 3620.0 | 3478.7 | 3503.95 | 4553675 |
| 2025-02-27 05:30:00 | 3648.1 | 3660.4 | 3623.15 | 3634.3 | 5038250 |
| 2025-02-25 05:30:00 | 3680.0 | 3684.0 | 3626.45 | 3634.8 | 4944800 |
| 2025-02-24 05:30:00 | 3746.7 | 3765.5 | 3679.0 | 3684.95 | 4615800 |
| 2025-02-21 05:30:00 | 3779.6 | 3818.0 | 3779.6 | 3787.2 | 4757375 |
| 2025-02-20 05:30:00 | 3775.25 | 3790.5 | 3755.9 | 3782.6 | 2268875 |
| 2025-02-19 05:30:00 | 3870.25 | 3880.0 | 3772.4 | 3787.95 | 3400075 |
| 2025-02-18 05:30:00 | 3910.05 | 3930.55 | 3872.8 | 3879.9 | 1585150 |
| 2025-02-17 05:30:00 | 3887.85 | 3942.55 | 3887.45 | 3915.9 | 1395625 |
| 2025-02-14 05:30:00 | 3931.0 | 3957.35 | 3904.2 | 3945.65 | 1463175 |
| 2025-02-13 05:30:00 | 3972.45 | 3980.25 | 3916.85 | 3922.3 | 1552600 |
| 2025-02-12 05:30:00 | 3998.15 | 4027.5 | 3955.55 | 3962.1 | 2194325 |
| 2025-02-11 05:30:00 | 4037.9 | 4054.65 | 3970.05 | 3980.0 | 1772400 |
| 2025-02-10 05:30:00 | 4032.4 | 4057.9 | 4020.85 | 4043.4 | 1391950 |