La bourse ferme dans 6 h 33 min

Tata Consultancy Services Limited (TCS.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 522,70+22,00 (+0,63 %)
À partir de 03:26PM IST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20213 500,003 563,003 494,853 522,703 522,70131 260
29 nov. 20213 445,653 530,003 407,553 500,703 500,7085 268
26 nov. 20213 440,003 486,003 414,653 445,653 445,6580 166
25 nov. 20213 462,003 462,003 434,003 445,503 445,5056 004
24 nov. 20213 478,003 493,553 431,003 443,553 443,5547 809
23 nov. 20213 445,003 483,403 408,053 463,703 463,7091 067
22 nov. 20213 480,003 516,003 441,003 461,253 461,2553 969
18 nov. 20213 512,053 521,403 452,003 475,653 475,65134 098
17 nov. 20213 559,003 562,353 513,803 523,953 523,9546 814
16 nov. 20213 563,003 575,003 541,253 555,153 555,1593 911
15 nov. 20213 534,803 569,503 531,003 553,903 553,9056 987
12 nov. 20213 500,003 535,103 486,053 524,503 524,50144 937
11 nov. 20213 482,003 508,753 436,003 488,103 488,1095 676
10 nov. 20213 500,003 519,403 481,353 484,353 484,3553 691
09 nov. 20213 504,003 534,903 497,603 504,503 504,5083 427
08 nov. 20213 539,003 539,003 481,253 502,603 502,60129 083
04 nov. 2021------
03 nov. 20213 508,003 519,953 466,503 492,553 492,5539 055
02 nov. 20213 495,003 513,953 466,103 483,753 483,75185 781
01 nov. 20213 438,003 489,003 412,653 477,303 477,3089 540
29 oct. 20213 410,003 459,803 386,003 398,803 398,80178 291
28 oct. 20213 515,003 515,053 416,003 424,353 424,3560 853
27 oct. 20213 497,703 511,903 481,703 488,953 488,95116 096
26 oct. 20213 499,003 529,153 475,003 483,053 483,0559 363
25 oct. 20213 500,053 515,003 450,003 492,503 492,50121 831
22 oct. 20213 564,003 564,003 485,003 500,053 500,05135 071
21 oct. 20213 618,003 618,003 512,103 533,403 533,4089 945
20 oct. 20213 615,103 629,503 578,203 607,853 607,851 033 300
19 oct. 20213 670,003 690,303 625,003 634,603 634,60212 142
18 oct. 20213 612,003 653,003 607,053 647,403 647,40123 363
14 oct. 20213 650,003 671,003 608,403 611,303 611,30330 478
14 oct. 20217 Dividende
13 oct. 20213 661,103 675,003 645,053 656,053 649,05184 950
12 oct. 20213 709,003 709,003 631,353 653,903 646,90266 211
11 oct. 20213 797,003 797,003 660,003 686,503 679,441 280 463
08 oct. 20213 935,003 990,003 898,953 935,303 927,7797 634
07 oct. 20213 822,003 899,653 821,303 892,603 885,1547 233
06 oct. 20213 844,003 858,003 795,003 809,903 802,6160 822
05 oct. 20213 765,003 840,003 742,603 833,703 826,36108 583
04 oct. 20213 728,003 782,753 708,053 771,103 763,8892 760
01 oct. 20213 779,003 811,003 725,003 729,303 722,1697 631
30 sept. 20213 811,003 811,003 750,753 774,503 767,2739 114
29 sept. 20213 750,003 805,453 723,103 791,603 784,3490 622
28 sept. 20213 854,003 854,003 752,703 779,003 771,76101 477
27 sept. 20213 891,153 904,003 804,003 836,953 829,6059 914
24 sept. 20213 889,003 944,503 856,003 871,303 863,8949 192
23 sept. 20213 889,003 889,003 835,653 868,703 861,29947 615
22 sept. 20213 861,003 896,953 852,303 862,503 855,10141 321
21 sept. 20213 845,503 870,303 823,003 864,953 857,5548 497
20 sept. 20213 819,003 871,503 811,003 823,353 816,0365 057
17 sept. 20213 930,003 944,403 806,903 830,453 823,12109 563
16 sept. 20213 938,003 981,553 891,953 902,503 895,03117 036
15 sept. 20213 889,953 980,003 866,453 954,803 947,23130 664
14 sept. 20213 849,503 895,603 828,653 885,153 877,7131 541
13 sept. 20213 761,003 851,903 761,003 843,903 836,5482 516
09 sept. 20213 799,003 809,703 765,153 791,753 784,4938 234
08 sept. 20213 815,003 815,003 756,003 774,103 766,8753 706
07 sept. 20213 858,003 871,003 809,053 814,753 807,4533 828
06 sept. 20213 847,003 876,003 815,003 851,053 843,6842 444
03 sept. 20213 836,003 857,403 804,003 841,353 834,0073 148
02 sept. 20213 736,003 858,003 724,603 837,953 830,6068 034
01 sept. 20213 790,003 815,753 706,003 714,053 706,94290 870
31 août 20213 703,003 802,953 703,003 786,553 779,30248 659
30 août 20213 718,003 740,003 687,603 701,403 694,3169 850
27 août 20213 657,953 729,003 651,103 720,153 713,0380 952
26 août 20213 668,903 687,103 649,003 671,053 664,0294 445
25 août 20213 612,803 697,003 608,953 659,503 652,4970 032
24 août 20213 653,003 668,753 595,853 612,203 605,2859 758
23 août 20213 570,003 672,503 562,953 635,853 628,89127 876
20 août 20213 524,003 573,103 503,603 557,453 550,6455 131
18 août 20213 555,003 594,603 537,003 558,503 551,6969 366
17 août 20213 484,453 560,253 464,003 552,403 545,60160 065
16 août 20213 461,903 492,503 437,003 471,753 465,1062 836
13 août 20213 353,003 479,353 353,003 461,903 455,27301 314
12 août 20213 346,003 367,553 332,153 353,953 347,5373 888
11 août 20213 350,003 359,853 327,303 340,553 334,1567 042
10 août 20213 322,403 349,203 315,003 333,253 326,8790 574
09 août 20213 315,853 336,553 310,003 322,403 316,0486 883
06 août 20213 275,003 323,803 265,003 310,153 303,81167 196
05 août 20213 274,003 315,003 264,953 285,153 278,8663 832
04 août 20213 302,503 305,003 261,653 273,453 267,18126 809
03 août 20213 220,003 289,953 220,003 284,153 277,86166 466
02 août 20213 173,553 224,653 166,053 217,903 211,74134 570
30 juil. 20213 209,003 221,653 162,003 167,503 161,4452 954
29 juil. 20213 208,803 226,003 191,003 196,603 190,4844 904
28 juil. 20213 196,003 203,303 133,203 197,503 191,3897 773
27 juil. 20213 204,003 209,503 161,003 183,053 176,9663 248
26 juil. 20213 210,003 224,003 191,003 199,353 193,2249 985
23 juil. 20213 225,003 240,903 206,303 212,053 205,90103 816
22 juil. 20213 189,003 224,853 189,003 216,553 210,3985 259
20 juil. 20213 184,003 214,853 156,003 205,303 199,16114 292
19 juil. 20213 188,003 200,003 175,003 184,403 178,30433 962
16 juil. 20213 217,503 219,003 190,003 194,653 188,5371 188
15 juil. 20213 233,003 233,003 194,903 201,503 195,3787 671
15 juil. 20217 Dividende
14 juil. 20213 181,003 220,953 181,003 213,853 200,71372 510
13 juil. 20213 215,003 215,603 175,453 187,903 174,8751 763
12 juil. 20213 235,003 238,903 188,953 192,953 179,90496 574
09 juil. 20213 260,003 281,003 200,003 207,753 194,64232 383
08 juil. 20213 295,003 296,953 232,303 257,103 243,7898 504
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...