La bourse est fermée

Tata Consultancy Services Limited (TCS.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 826,20-35,80 (-0,93 %)
À la clôture : 03:29PM IST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20243 838,003 852,553 800,903 826,203 826,202 957 199
18 avr. 20243 876,803 936,003 850,003 862,003 862,003 476 284
16 avr. 20243 902,003 928,703 862,853 872,803 872,803 051 420
15 avr. 20244 001,404 064,203 919,053 941,203 941,204 200 329
12 avr. 20243 971,004 013,353 945,504 001,404 001,404 354 821
10 avr. 20243 956,403 990,203 918,003 984,653 984,652 101 965
09 avr. 20243 984,004 015,853 925,053 946,553 946,551 876 992
08 avr. 20243 983,004 032,653 960,003 972,553 972,552 302 538
05 avr. 20243 978,004 002,003 960,503 979,253 979,251 636 819
04 avr. 20243 975,904 028,653 935,254 003,304 003,303 394 637
03 avr. 20243 851,003 981,003 851,003 947,303 947,303 973 090
02 avr. 20243 890,003 909,853 873,003 883,803 883,802 142 666
01 avr. 20243 897,703 933,303 888,053 916,753 916,751 569 676
28 mars 20243 850,103 915,003 840,503 876,303 876,304 311 783
27 mars 20243 888,503 895,003 829,403 840,903 840,901 968 575
26 mars 20243 875,003 946,703 871,453 877,503 877,503 440 925
22 mars 20243 897,003 938,003 855,003 910,903 910,905 852 485
21 mars 20243 990,054 008,403 948,003 972,953 972,953 829 582
20 mars 20243 986,004 018,003 960,203 970,903 970,901 817 913
19 mars 20244 051,254 058,003 966,603 977,303 977,308 931 209
18 mars 20244 215,254 254,754 117,854 152,504 152,501 526 904
15 mars 20244 192,604 239,004 177,004 219,254 219,253 373 143
14 mars 20244 153,454 225,004 086,004 207,604 207,602 919 608
13 mars 20244 205,004 241,004 131,904 149,004 149,002 837 260
12 mars 20244 122,354 229,954 121,054 192,254 192,254 039 801
11 mars 20244 089,004 153,004 089,004 122,354 122,352 304 068
07 mars 20244 065,004 124,004 037,704 108,604 108,602 688 905
06 mars 20243 994,054 072,003 958,454 064,304 064,301 744 204
05 mars 20244 062,004 064,003 980,004 012,104 012,102 070 859
04 mars 20244 105,004 117,904 075,904 080,704 080,701 749 271
01 mars 20244 107,204 140,004 086,804 094,354 094,352 043 265
29 févr. 20244 099,004 138,104 064,554 095,104 095,103 772 719
28 févr. 20244 095,604 154,904 089,004 118,954 118,951 939 225
27 févr. 20243 999,004 124,003 999,004 104,404 104,402 960 475
26 févr. 20244 036,004 050,003 982,754 001,054 001,051 379 284
23 févr. 20244 130,004 130,004 046,404 052,104 052,102 538 072
22 févr. 20243 971,004 094,953 971,004 087,104 087,102 982 052
21 févr. 20244 013,004 063,353 980,603 991,503 991,501 885 939
20 févr. 20244 082,104 098,004 010,004 030,654 030,651 193 648
19 févr. 20244 123,054 128,304 055,004 103,804 103,80772 291
16 févr. 20244 113,254 147,954 100,104 128,304 128,301 307 556
15 févr. 20244 128,004 146,304 083,004 103,204 103,201 091 582
14 févr. 20244 107,004 114,904 049,504 100,104 100,101 391 283
13 févr. 20244 125,454 170,004 081,504 149,504 149,501 257 415
12 févr. 20244 130,004 159,604 105,554 120,704 120,701 013 716
09 févr. 20244 136,554 184,754 100,004 133,704 133,702 100 596
08 févr. 20244 090,004 158,004 086,054 134,104 134,102 345 173
07 févr. 20244 153,004 155,004 073,954 083,404 083,402 124 267
06 févr. 20243 997,004 149,903 990,004 136,004 136,004 474 396
05 févr. 20243 983,004 022,003 962,103 973,303 973,301 691 523
02 févr. 20243 875,053 984,403 872,003 966,303 966,302 826 510
01 févr. 20243 820,003 904,903 805,053 854,153 854,152 363 107
31 janv. 20243 811,203 834,003 796,453 815,953 815,952 459 358
30 janv. 20243 807,453 847,803 787,003 800,553 800,551 411 621
29 janv. 20243 800,803 820,003 780,853 801,003 801,001 646 747
25 janv. 20243 839,903 861,003 778,703 810,303 810,302 205 154
24 janv. 20243 880,003 883,653 805,603 841,803 841,802 657 709
23 janv. 20243 900,003 933,903 842,753 858,253 858,252 618 854
19 janv. 20243 945,003 963,553 915,053 943,053 943,052 941 975
19 janv. 202418 Dividende
18 janv. 20243 898,003 908,803 862,003 902,603 884,602 239 110
17 janv. 20243 819,003 909,953 812,553 884,603 866,683 458 696
16 janv. 20243 899,003 899,003 855,553 861,303 843,491 432 672
15 janv. 20243 960,003 965,003 885,003 903,803 885,792 801 505
12 janv. 20243 848,003 905,253 821,603 882,803 864,896 813 450
11 janv. 20243 724,003 773,003 707,003 735,553 718,321 777 909
10 janv. 20243 690,003 729,253 688,003 713,053 695,921 292 227
09 janv. 20243 709,953 752,353 682,753 689,903 672,881 370 944
08 janv. 20243 737,903 739,753 672,403 678,303 661,331 067 805
05 janv. 20243 675,003 747,753 674,853 737,903 720,661 963 127
04 janv. 20243 701,753 719,003 651,003 666,803 649,893 598 144
03 janv. 20243 767,003 771,853 687,053 691,753 674,721 803 075
02 janv. 20243 811,103 811,103 767,253 783,203 765,751 344 068
01 janv. 20243 790,003 832,003 773,003 811,103 793,52825 907
29 déc. 20233 792,003 822,603 765,403 793,403 775,901 574 996
28 déc. 20233 824,003 838,003 792,103 799,903 782,371 682 889
27 déc. 20233 799,003 818,203 768,003 811,203 793,621 293 976
26 déc. 20233 819,853 834,003 790,153 795,553 778,041 285 231
22 déc. 20233 800,003 845,953 762,003 824,003 806,362 413 058
21 déc. 20233 756,253 806,703 743,353 787,503 770,031 517 562
20 déc. 20233 827,253 898,803 766,553 780,053 762,622 586 083
19 déc. 20233 845,003 855,103 790,003 816,203 798,602 004 435
18 déc. 20233 858,103 929,003 830,153 859,203 841,402 521 612
15 déc. 20233 666,703 895,953 666,703 861,003 843,198 531 230
14 déc. 20233 630,003 678,003 627,603 667,253 650,343 290 396
13 déc. 20233 643,553 650,003 563,003 593,553 576,983 850 968
12 déc. 20233 638,953 698,403 631,003 672,103 655,162 236 866
11 déc. 20233 622,903 653,003 615,003 642,903 626,101 102 503
08 déc. 20233 633,003 645,003 602,053 626,703 609,971 641 155
07 déc. 20233 605,003 630,553 591,703 614,903 598,231 967 653
06 déc. 20233 532,603 612,853 525,153 604,103 587,481 896 572
05 déc. 20233 538,003 538,003 502,803 531,603 515,311 377 656
04 déc. 20233 544,653 547,803 498,003 512,453 496,251 625 213
01 déc. 20233 500,003 516,953 490,053 511,653 495,451 172 141
30 nov. 20233 499,453 516,653 481,003 487,603 471,513 266 235
29 nov. 20233 481,003 518,003 475,803 513,753 497,541 441 634
28 nov. 20233 457,103 481,253 433,003 470,153 454,141 689 195
24 nov. 20233 494,253 504,553 453,003 457,103 441,151 989 733
23 nov. 20233 530,003 544,003 500,003 508,253 492,072 729 804
22 nov. 20233 500,003 532,653 481,103 530,153 513,871 798 051
*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...