TATA CONSULTANCY SERVICES LTD (tcs)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3412.8 | 3412.8 | 3409.9 | 3412.0 | 32025 |
| 2025-07-08 15:28:00 | 3413.0 | 3413.2 | 3411.4 | 3412.8 | 9625 |
| 2025-07-08 15:27:00 | 3413.0 | 3413.4 | 3411.7 | 3413.0 | 6650 |
| 2025-07-08 15:26:00 | 3413.0 | 3413.7 | 3412.0 | 3412.8 | 7700 |
| 2025-07-08 15:25:00 | 3411.7 | 3413.0 | 3410.7 | 3413.0 | 19775 |
| 2025-07-08 15:24:00 | 3410.9 | 3411.9 | 3410.7 | 3411.7 | 11725 |
| 2025-07-08 15:23:00 | 3411.8 | 3412.0 | 3410.2 | 3410.8 | 11025 |
| 2025-07-08 15:22:00 | 3411.1 | 3411.9 | 3410.5 | 3411.8 | 6125 |
| 2025-07-08 15:21:00 | 3412.0 | 3412.0 | 3411.1 | 3411.1 | 7000 |
| 2025-07-08 15:20:00 | 3411.1 | 3412.0 | 3410.7 | 3412.0 | 4200 |
| 2025-07-08 15:19:00 | 3411.5 | 3412.0 | 3411.1 | 3411.1 | 9625 |
| 2025-07-08 15:18:00 | 3411.8 | 3412.5 | 3410.8 | 3412.0 | 13300 |
| 2025-07-08 15:17:00 | 3411.2 | 3411.8 | 3411.0 | 3411.8 | 9975 |
| 2025-07-08 15:16:00 | 3411.5 | 3411.5 | 3409.8 | 3411.2 | 10325 |
| 2025-07-08 15:15:00 | 3411.7 | 3412.0 | 3410.0 | 3411.5 | 7000 |
| 2025-07-08 15:14:00 | 3410.7 | 3412.1 | 3410.0 | 3412.1 | 22050 |
| 2025-07-08 15:13:00 | 3411.0 | 3412.5 | 3410.5 | 3411.0 | 18375 |
| 2025-07-08 15:12:00 | 3411.5 | 3412.0 | 3410.8 | 3411.0 | 12600 |
| 2025-07-08 15:11:00 | 3413.0 | 3414.4 | 3410.6 | 3411.6 | 25900 |
| 2025-07-08 15:10:00 | 3413.2 | 3413.5 | 3412.4 | 3413.4 | 6825 |
| 2025-07-08 15:09:00 | 3411.2 | 3413.5 | 3410.8 | 3413.5 | 5425 |
| 2025-07-08 15:08:00 | 3411.3 | 3411.3 | 3409.9 | 3411.2 | 13300 |
| 2025-07-08 15:07:00 | 3411.5 | 3411.5 | 3411.3 | 3411.3 | 4725 |
| 2025-07-08 15:06:00 | 3409.6 | 3411.4 | 3409.0 | 3411.4 | 13825 |
| 2025-07-08 15:05:00 | 3408.5 | 3409.6 | 3408.0 | 3409.6 | 13475 |
| 2025-07-08 15:04:00 | 3410.7 | 3410.7 | 3408.2 | 3409.7 | 18900 |
| 2025-07-08 15:03:00 | 3409.9 | 3410.8 | 3409.9 | 3410.7 | 5250 |
| 2025-07-08 15:02:00 | 3409.6 | 3410.0 | 3409.0 | 3409.6 | 7000 |
| 2025-07-08 15:01:00 | 3410.0 | 3410.1 | 3409.0 | 3409.0 | 6650 |
| 2025-07-08 15:00:00 | 3409.0 | 3410.9 | 3407.5 | 3410.0 | 19950 |
| 2025-07-08 14:59:00 | 3409.8 | 3410.0 | 3409.5 | 3409.5 | 5600 |
| 2025-07-08 14:58:00 | 3408.7 | 3409.9 | 3408.7 | 3409.8 | 2975 |
| 2025-07-08 14:57:00 | 3408.6 | 3408.7 | 3407.7 | 3408.7 | 1400 |
| 2025-07-08 14:56:00 | 3408.5 | 3408.6 | 3408.0 | 3408.6 | 2625 |
| 2025-07-08 14:55:00 | 3407.9 | 3408.8 | 3407.9 | 3408.3 | 1050 |
| 2025-07-08 14:54:00 | 3406.7 | 3408.5 | 3406.7 | 3408.3 | 11725 |
| 2025-07-08 14:53:00 | 3408.4 | 3408.4 | 3406.7 | 3406.7 | 4550 |
| 2025-07-08 14:52:00 | 3408.5 | 3408.6 | 3408.4 | 3408.6 | 1925 |
| 2025-07-08 14:51:00 | 3408.5 | 3408.6 | 3408.2 | 3408.5 | 1575 |
| 2025-07-08 14:50:00 | 3408.6 | 3409.4 | 3408.6 | 3408.6 | 2450 |
| 2025-07-08 14:49:00 | 3408.0 | 3409.3 | 3408.0 | 3409.3 | 2625 |
| 2025-07-08 14:48:00 | 3408.9 | 3409.0 | 3408.2 | 3408.3 | 3675 |
| 2025-07-08 14:47:00 | 3409.0 | 3409.5 | 3408.9 | 3409.2 | 3325 |
| 2025-07-08 14:46:00 | 3408.9 | 3409.2 | 3408.8 | 3409.2 | 1400 |
| 2025-07-08 14:45:00 | 3408.6 | 3408.8 | 3408.0 | 3408.8 | 1750 |
| 2025-07-08 14:44:00 | 3409.4 | 3409.6 | 3408.0 | 3408.5 | 3325 |
| 2025-07-08 14:43:00 | 3407.9 | 3409.3 | 3407.8 | 3409.3 | 9800 |
| 2025-07-08 14:42:00 | 3408.3 | 3410.0 | 3407.8 | 3407.9 | 12950 |
| 2025-07-08 14:41:00 | 3408.5 | 3408.7 | 3407.0 | 3408.5 | 4025 |
| 2025-07-08 14:40:00 | 3407.5 | 3409.7 | 3407.4 | 3408.1 | 7000 |
| 2025-07-08 14:39:00 | 3408.0 | 3408.0 | 3407.1 | 3407.4 | 1750 |
| 2025-07-08 14:38:00 | 3407.4 | 3408.0 | 3407.0 | 3407.5 | 5775 |
| 2025-07-08 14:37:00 | 3405.7 | 3408.0 | 3405.7 | 3407.3 | 3325 |
| 2025-07-08 14:36:00 | 3405.7 | 3405.9 | 3404.0 | 3405.3 | 14000 |
| 2025-07-08 14:35:00 | 3406.8 | 3406.8 | 3405.5 | 3406.2 | 6125 |
| 2025-07-08 14:34:00 | 3406.5 | 3406.9 | 3405.8 | 3406.5 | 4025 |
| 2025-07-08 14:33:00 | 3406.2 | 3407.7 | 3406.2 | 3407.7 | 3675 |
| 2025-07-08 14:32:00 | 3406.9 | 3407.0 | 3406.0 | 3406.0 | 7700 |
| 2025-07-08 14:31:00 | 3408.4 | 3409.9 | 3406.2 | 3406.2 | 12250 |
| 2025-07-08 14:30:00 | 3408.9 | 3409.0 | 3407.1 | 3408.9 | 2800 |
| 2025-07-08 14:29:00 | 3409.0 | 3409.9 | 3408.0 | 3408.9 | 3850 |
| 2025-07-08 14:28:00 | 3409.0 | 3409.0 | 3409.0 | 3409.0 | 700 |
| 2025-07-08 14:27:00 | 3409.3 | 3409.6 | 3408.1 | 3408.1 | 4025 |
| 2025-07-08 14:26:00 | 3408.9 | 3409.6 | 3408.5 | 3408.9 | 1750 |
| 2025-07-08 14:25:00 | 3408.8 | 3409.3 | 3408.1 | 3408.6 | 2100 |
| 2025-07-08 14:24:00 | 3408.5 | 3409.1 | 3408.0 | 3409.0 | 1750 |
| 2025-07-08 14:23:00 | 3409.0 | 3409.0 | 3408.0 | 3408.5 | 2625 |
| 2025-07-08 14:22:00 | 3409.5 | 3410.0 | 3409.5 | 3409.5 | 1050 |
| 2025-07-08 14:21:00 | 3409.5 | 3409.5 | 3409.3 | 3409.3 | 700 |
| 2025-07-08 14:20:00 | 3410.5 | 3410.5 | 3409.0 | 3409.0 | 2275 |
| 2025-07-08 14:19:00 | 3410.4 | 3410.7 | 3410.0 | 3410.5 | 4025 |
| 2025-07-08 14:18:00 | 3410.0 | 3410.0 | 3409.0 | 3409.9 | 2275 |
| 2025-07-08 14:17:00 | 3408.5 | 3409.3 | 3408.2 | 3409.3 | 2450 |
| 2025-07-08 14:16:00 | 3408.7 | 3409.0 | 3407.6 | 3409.0 | 4375 |
| 2025-07-08 14:15:00 | 3408.6 | 3408.8 | 3407.2 | 3408.7 | 3500 |
| 2025-07-08 14:14:00 | 3406.7 | 3409.0 | 3406.7 | 3409.0 | 2625 |
| 2025-07-08 14:13:00 | 3407.0 | 3409.0 | 3405.9 | 3407.0 | 57400 |
| 2025-07-08 14:12:00 | 3406.1 | 3407.5 | 3405.6 | 3407.5 | 1400 |
| 2025-07-08 14:11:00 | 3406.5 | 3406.5 | 3405.0 | 3405.8 | 16100 |
| 2025-07-08 14:10:00 | 3406.7 | 3406.7 | 3405.1 | 3405.7 | 6825 |
| 2025-07-08 14:09:00 | 3405.6 | 3406.5 | 3405.2 | 3405.4 | 9800 |
| 2025-07-08 14:08:00 | 3408.8 | 3408.8 | 3405.8 | 3406.0 | 8575 |
| 2025-07-08 14:07:00 | 3409.2 | 3409.8 | 3408.0 | 3408.8 | 11725 |
| 2025-07-08 14:06:00 | 3408.7 | 3410.4 | 3408.1 | 3409.1 | 8050 |
| 2025-07-08 14:05:00 | 3411.4 | 3412.2 | 3405.7 | 3407.5 | 40250 |
| 2025-07-08 14:04:00 | 3413.0 | 3413.4 | 3409.6 | 3411.4 | 22925 |
| 2025-07-08 14:03:00 | 3414.7 | 3414.7 | 3411.7 | 3411.9 | 9450 |
| 2025-07-08 14:02:00 | 3414.9 | 3415.0 | 3414.0 | 3414.0 | 5250 |
| 2025-07-08 14:01:00 | 3417.0 | 3417.9 | 3413.3 | 3415.5 | 38500 |
| 2025-07-08 14:00:00 | 3424.0 | 3424.0 | 3416.8 | 3417.0 | 39200 |
| 2025-07-08 13:59:00 | 3421.9 | 3424.0 | 3420.7 | 3424.0 | 14700 |
| 2025-07-08 13:58:00 | 3421.5 | 3422.1 | 3419.1 | 3420.9 | 24675 |
| 2025-07-08 13:57:00 | 3421.4 | 3421.4 | 3420.2 | 3420.2 | 700 |
| 2025-07-08 13:56:00 | 3423.3 | 3423.3 | 3421.9 | 3421.9 | 1225 |
| 2025-07-08 13:55:00 | 3424.3 | 3424.7 | 3424.3 | 3424.7 | 1225 |
| 2025-07-08 13:54:00 | 3424.0 | 3424.1 | 3423.0 | 3424.1 | 4375 |
| 2025-07-08 13:53:00 | 3424.0 | 3424.3 | 3424.0 | 3424.3 | 875 |
| 2025-07-08 13:52:00 | 3421.7 | 3424.0 | 3421.7 | 3424.0 | 2625 |
| 2025-07-08 13:51:00 | 3423.3 | 3423.3 | 3421.2 | 3421.2 | 1575 |
| 2025-07-08 13:50:00 | 3423.5 | 3424.6 | 3423.1 | 3424.4 | 3500 |