TATA CONSULTANCY SERVICES LTD (tcs)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3428.1 | 3432.8 | 3428.0 | 3429.9 | 17150 |
| 2025-04-25 15:28:00 | 3426.8 | 3428.8 | 3426.0 | 3427.2 | 18375 |
| 2025-04-25 15:27:00 | 3426.8 | 3427.5 | 3425.0 | 3425.6 | 13125 |
| 2025-04-25 15:26:00 | 3432.2 | 3432.2 | 3426.4 | 3426.7 | 16800 |
| 2025-04-25 15:25:00 | 3435.5 | 3436.4 | 3431.2 | 3431.2 | 20300 |
| 2025-04-25 15:24:00 | 3437.5 | 3439.0 | 3435.0 | 3436.1 | 25375 |
| 2025-04-25 15:23:00 | 3438.3 | 3438.3 | 3435.2 | 3438.0 | 24500 |
| 2025-04-25 15:22:00 | 3438.3 | 3439.1 | 3436.9 | 3438.3 | 19425 |
| 2025-04-25 15:21:00 | 3438.5 | 3438.5 | 3436.6 | 3438.0 | 44975 |
| 2025-04-25 15:20:00 | 3439.0 | 3439.0 | 3437.3 | 3437.3 | 22050 |
| 2025-04-25 15:19:00 | 3439.2 | 3439.4 | 3438.1 | 3438.9 | 14000 |
| 2025-04-25 15:18:00 | 3439.5 | 3439.7 | 3436.9 | 3439.2 | 18725 |
| 2025-04-25 15:17:00 | 3439.0 | 3440.3 | 3438.3 | 3439.4 | 11550 |
| 2025-04-25 15:16:00 | 3439.0 | 3439.5 | 3437.7 | 3438.8 | 14525 |
| 2025-04-25 15:15:00 | 3439.9 | 3440.7 | 3439.1 | 3439.1 | 10500 |
| 2025-04-25 15:14:00 | 3439.4 | 3440.0 | 3438.6 | 3439.5 | 8575 |
| 2025-04-25 15:13:00 | 3438.8 | 3439.4 | 3437.1 | 3439.4 | 11900 |
| 2025-04-25 15:12:00 | 3439.1 | 3440.0 | 3437.2 | 3438.8 | 11550 |
| 2025-04-25 15:11:00 | 3438.3 | 3439.6 | 3437.5 | 3439.5 | 8750 |
| 2025-04-25 15:10:00 | 3437.5 | 3438.9 | 3437.3 | 3438.8 | 8575 |
| 2025-04-25 15:09:00 | 3437.2 | 3438.0 | 3437.0 | 3437.6 | 8225 |
| 2025-04-25 15:08:00 | 3437.3 | 3437.7 | 3435.6 | 3437.2 | 5600 |
| 2025-04-25 15:07:00 | 3440.0 | 3440.6 | 3436.2 | 3437.3 | 6650 |
| 2025-04-25 15:06:00 | 3442.0 | 3443.0 | 3439.4 | 3439.6 | 7875 |
| 2025-04-25 15:05:00 | 3442.4 | 3442.4 | 3441.3 | 3441.6 | 4725 |
| 2025-04-25 15:04:00 | 3441.6 | 3442.9 | 3440.9 | 3442.9 | 4550 |
| 2025-04-25 15:03:00 | 3439.0 | 3441.2 | 3438.3 | 3440.4 | 8400 |
| 2025-04-25 15:02:00 | 3439.0 | 3439.9 | 3437.5 | 3438.1 | 8400 |
| 2025-04-25 15:01:00 | 3440.1 | 3440.6 | 3438.2 | 3439.0 | 9275 |
| 2025-04-25 15:00:00 | 3437.8 | 3441.8 | 3437.8 | 3440.4 | 8400 |
| 2025-04-25 14:59:00 | 3438.1 | 3438.3 | 3436.4 | 3436.9 | 6825 |
| 2025-04-25 14:58:00 | 3440.8 | 3440.8 | 3437.0 | 3438.0 | 4900 |
| 2025-04-25 14:57:00 | 3439.0 | 3440.9 | 3438.6 | 3440.6 | 7700 |
| 2025-04-25 14:56:00 | 3443.3 | 3443.3 | 3438.7 | 3439.9 | 4375 |
| 2025-04-25 14:55:00 | 3443.4 | 3443.4 | 3441.4 | 3443.3 | 5775 |
| 2025-04-25 14:54:00 | 3442.0 | 3445.0 | 3441.8 | 3443.0 | 10325 |
| 2025-04-25 14:53:00 | 3441.7 | 3443.0 | 3440.6 | 3442.0 | 8225 |
| 2025-04-25 14:52:00 | 3440.5 | 3442.9 | 3440.0 | 3441.7 | 7350 |
| 2025-04-25 14:51:00 | 3441.0 | 3443.0 | 3440.1 | 3440.5 | 5250 |
| 2025-04-25 14:50:00 | 3441.4 | 3443.7 | 3440.1 | 3441.0 | 5950 |
| 2025-04-25 14:49:00 | 3438.1 | 3441.7 | 3438.1 | 3440.7 | 10150 |
| 2025-04-25 14:48:00 | 3436.9 | 3438.9 | 3435.3 | 3438.7 | 10500 |
| 2025-04-25 14:47:00 | 3435.6 | 3437.0 | 3434.7 | 3436.5 | 10325 |
| 2025-04-25 14:46:00 | 3435.7 | 3437.8 | 3434.7 | 3435.1 | 7700 |
| 2025-04-25 14:45:00 | 3437.6 | 3438.5 | 3434.5 | 3436.1 | 6125 |
| 2025-04-25 14:44:00 | 3439.7 | 3439.7 | 3437.5 | 3437.6 | 3850 |
| 2025-04-25 14:43:00 | 3437.0 | 3440.3 | 3437.0 | 3438.6 | 18025 |
| 2025-04-25 14:42:00 | 3438.5 | 3440.0 | 3437.3 | 3437.9 | 8400 |
| 2025-04-25 14:41:00 | 3438.2 | 3440.0 | 3438.2 | 3438.9 | 9800 |
| 2025-04-25 14:40:00 | 3440.6 | 3441.0 | 3438.2 | 3438.2 | 8925 |
| 2025-04-25 14:39:00 | 3439.9 | 3442.7 | 3439.9 | 3441.2 | 5950 |
| 2025-04-25 14:38:00 | 3439.0 | 3441.5 | 3439.0 | 3439.8 | 3500 |
| 2025-04-25 14:37:00 | 3439.8 | 3440.5 | 3438.8 | 3439.4 | 4200 |
| 2025-04-25 14:36:00 | 3440.1 | 3440.3 | 3438.1 | 3439.4 | 6300 |
| 2025-04-25 14:35:00 | 3440.9 | 3442.3 | 3437.4 | 3438.3 | 8575 |
| 2025-04-25 14:34:00 | 3438.9 | 3441.6 | 3438.9 | 3440.9 | 7525 |
| 2025-04-25 14:33:00 | 3442.8 | 3442.8 | 3438.4 | 3439.7 | 8050 |
| 2025-04-25 14:32:00 | 3444.4 | 3445.8 | 3442.0 | 3442.8 | 5600 |
| 2025-04-25 14:31:00 | 3445.6 | 3445.8 | 3443.9 | 3444.7 | 4900 |
| 2025-04-25 14:30:00 | 3446.1 | 3448.0 | 3444.5 | 3444.5 | 4375 |
| 2025-04-25 14:29:00 | 3445.0 | 3447.2 | 3444.6 | 3445.4 | 5425 |
| 2025-04-25 14:28:00 | 3445.7 | 3447.4 | 3445.0 | 3445.0 | 4375 |
| 2025-04-25 14:27:00 | 3447.1 | 3447.8 | 3445.3 | 3445.7 | 3325 |
| 2025-04-25 14:26:00 | 3445.3 | 3447.7 | 3445.3 | 3445.3 | 4200 |
| 2025-04-25 14:25:00 | 3448.0 | 3448.6 | 3445.3 | 3445.3 | 4200 |
| 2025-04-25 14:24:00 | 3446.2 | 3450.0 | 3446.2 | 3448.7 | 12600 |
| 2025-04-25 14:23:00 | 3447.1 | 3448.0 | 3446.0 | 3446.2 | 4200 |
| 2025-04-25 14:22:00 | 3446.5 | 3448.5 | 3446.4 | 3447.1 | 6300 |
| 2025-04-25 14:21:00 | 3446.9 | 3447.6 | 3446.1 | 3447.6 | 2975 |
| 2025-04-25 14:20:00 | 3448.5 | 3448.6 | 3446.0 | 3448.2 | 4900 |
| 2025-04-25 14:19:00 | 3448.1 | 3449.3 | 3447.0 | 3448.2 | 6125 |
| 2025-04-25 14:18:00 | 3447.1 | 3447.1 | 3445.0 | 3446.9 | 3150 |
| 2025-04-25 14:17:00 | 3447.5 | 3448.0 | 3445.2 | 3446.8 | 6650 |
| 2025-04-25 14:16:00 | 3444.5 | 3448.0 | 3444.5 | 3446.9 | 3850 |
| 2025-04-25 14:15:00 | 3441.9 | 3446.8 | 3441.9 | 3444.5 | 6125 |
| 2025-04-25 14:14:00 | 3443.6 | 3444.0 | 3440.7 | 3441.9 | 3500 |
| 2025-04-25 14:13:00 | 3440.5 | 3442.6 | 3440.4 | 3441.5 | 3150 |
| 2025-04-25 14:12:00 | 3441.7 | 3442.0 | 3438.6 | 3440.5 | 5950 |
| 2025-04-25 14:11:00 | 3443.1 | 3444.6 | 3441.2 | 3441.7 | 3850 |
| 2025-04-25 14:10:00 | 3438.3 | 3444.0 | 3438.3 | 3442.2 | 5600 |
| 2025-04-25 14:09:00 | 3443.5 | 3444.2 | 3437.7 | 3438.4 | 8050 |
| 2025-04-25 14:08:00 | 3446.0 | 3446.7 | 3443.2 | 3443.5 | 3500 |
| 2025-04-25 14:07:00 | 3446.8 | 3448.6 | 3444.7 | 3444.8 | 12250 |
| 2025-04-25 14:06:00 | 3445.4 | 3447.4 | 3445.0 | 3446.1 | 5950 |
| 2025-04-25 14:05:00 | 3443.5 | 3447.0 | 3443.3 | 3445.2 | 9975 |
| 2025-04-25 14:04:00 | 3444.4 | 3444.4 | 3441.6 | 3444.4 | 10675 |
| 2025-04-25 14:03:00 | 3447.3 | 3447.3 | 3443.1 | 3444.4 | 5250 |
| 2025-04-25 14:02:00 | 3446.0 | 3447.5 | 3445.7 | 3447.5 | 3325 |
| 2025-04-25 14:01:00 | 3444.3 | 3446.2 | 3444.1 | 3445.6 | 3850 |
| 2025-04-25 14:00:00 | 3447.4 | 3447.8 | 3444.0 | 3444.3 | 6475 |
| 2025-04-25 13:59:00 | 3447.2 | 3448.4 | 3446.5 | 3447.4 | 1575 |
| 2025-04-25 13:58:00 | 3447.8 | 3448.2 | 3446.5 | 3447.9 | 1750 |
| 2025-04-25 13:57:00 | 3448.0 | 3449.8 | 3446.7 | 3446.7 | 3500 |
| 2025-04-25 13:56:00 | 3445.0 | 3448.1 | 3445.0 | 3448.0 | 3850 |
| 2025-04-25 13:55:00 | 3448.9 | 3449.2 | 3445.0 | 3445.0 | 5600 |
| 2025-04-25 13:54:00 | 3448.6 | 3449.4 | 3445.8 | 3448.9 | 4200 |
| 2025-04-25 13:53:00 | 3445.0 | 3448.6 | 3445.0 | 3448.6 | 5775 |
| 2025-04-25 13:52:00 | 3447.0 | 3447.0 | 3444.1 | 3444.4 | 6125 |
| 2025-04-25 13:51:00 | 3449.0 | 3449.0 | 3447.0 | 3447.0 | 3500 |
| 2025-04-25 13:50:00 | 3449.7 | 3450.0 | 3448.6 | 3450.0 | 11725 |