Tata Consultancy Services share price history

NSE: TCSBSE: 532540IT - SoftwareLarge Cap

₹2,530.00₹23.10 (0.92%)BSE ₹2,528.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹2,506.90.

52-week range of traded prices to 23 Oct 2026

₹1,976.80Low, 1 Jul 2026₹3,350.00High, 3 Feb 2026

Market cap: ₹9,15,376 Cr6th largest listed
P/E: 17.7
P/B: 7.7
Dividend yield: 4.43%
ROE: 45.8%
ROCE: 58.0%
Debt to equity: 0.00
Volume, NSE: 68,57,94234.4% delivered

Tata Consultancy Services share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Tata Consultancy Services's share price is on record from 2 Jan 2007, when it closed at ₹312.13, to 23 Oct 2026. Its highest close was ₹4,553.75 on 30 Aug 2024 and its lowest ₹111.55 on 3 Mar 2009, adjusted for 2 splits and bonus issues.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,530.00	−21.1%	3,295.60	1,982.60	3,215.00	3,350.00	1,976.80	86,56,03,004
2025	3,206.20	−21.7%	4,291.10	2,888.40	4,094.40	4,322.95	2,866.60	66,96,68,776
2024	4,094.80	+7.9%	4,553.75	3,666.80	3,790.00	4,592.25	3,591.50	59,43,95,400
2023	3,793.40	+16.5%	3,861.00	3,089.60	3,261.00	3,929.00	3,070.25	47,38,55,436
2022	3,256.70	−12.9%	4,019.15	2,982.05	3,750.00	4,043.00	2,926.10	58,15,28,452
2021	3,738.35	+30.6%	3,954.55	2,894.30	2,880.00	3,989.90	2,879.00	68,27,74,425
2020	2,862.75	+32.4%	2,930.50	1,636.35	2,168.00	2,952.00	1,506.05	1,00,28,57,834
2019	2,161.70	+14.2%	2,277.95	1,813.25	1,896.00	2,296.20	1,808.00	74,12,98,546
2018	1,893.05	+40.2%	2,255.55	1,315.60	1,341.15	2,275.95	1,310.10	84,94,04,314
2017	1,350.60	+14.2%	1,379.48	1,083.95	1,183.30	1,388.70	1,076.50	54,81,52,326
2016	1,182.78	−2.9%	1,369.23	1,050.58	1,219.50	1,372.40	1,025.95	53,93,07,156
2015	1,218.43	−4.7%	1,388.00	1,159.90	1,283.50	1,406.05	1,157.63	58,14,58,888
2014	1,279.13	+17.8%	1,387.80	1,018.35	1,090.05	1,419.85	999.75	57,94,60,306
2013	1,086.03	+73.0%	1,107.70	629.20	633.48	1,129.43	627.65	67,51,41,620
2012	627.93	+8.2%	708.85	532.13	580.50	719.90	522.65	66,88,25,452
2011	580.33	−0.4%	619.93	459.03	583.50	623.48	451.00	81,83,88,376
2010	582.83	+55.4%	585.10	349.78	377.40	590.00	342.63	84,07,62,664
2009	375.13	+214.0%	375.13	111.55	120.00	378.50	109.84	1,54,53,90,320
2008	119.48	−55.6%	263.64	113.46	269.25	269.25	103.84	1,29,75,83,048
2007	269.35	–	331.59	236.20	307.35	347.24	231.66	1,06,69,55,080

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,530.00	+23.4%	2,052.60	2,625.00	2,045.10	10,18,79,855
Sep 2026	2,050.60	−14.5%	2,355.00	2,372.00	2,032.40	6,48,05,133
Aug 2026	2,399.30	+1.4%	2,383.90	2,473.70	2,243.90	5,77,68,663
Jul 2026	2,365.60	+16.4%	2,039.90	2,495.00	1,976.80	11,49,75,582
Jun 2026	2,031.50	−10.1%	2,284.00	2,457.40	2,018.80	12,01,06,353
May 2026	2,258.90	−8.7%	2,494.00	2,498.30	2,206.40	8,78,19,671
Apr 2026	2,473.90	+4.9%	2,429.00	2,614.00	2,375.70	8,81,27,932
Mar 2026	2,358.90	−10.6%	2,592.00	2,635.00	2,346.20	7,14,52,147
Feb 2026	2,637.40	−15.6%	3,123.80	3,350.00	2,561.30	10,04,27,980
Jan 2026	3,123.90	−2.6%	3,215.00	3,300.60	3,082.00	5,82,39,688
Dec 2025	3,206.20	+2.2%	3,137.90	3,328.60	3,120.40	5,48,84,467
Nov 2025	3,137.50	+2.6%	3,046.90	3,180.00	2,960.50	5,32,27,100
Oct 2025	3,058.00	+5.9%	2,891.00	3,098.00	2,866.60	6,86,80,230
Sep 2025	2,888.40	−6.4%	3,090.00	3,203.00	2,885.10	5,73,90,757
Aug 2025	3,084.70	+1.6%	3,029.90	3,162.00	2,991.60	5,37,57,754
Jul 2025	3,036.80	−12.3%	3,455.00	3,489.90	3,015.00	6,96,90,019
Jun 2025	3,462.00	0.0%	3,450.00	3,538.00	3,358.70	5,23,26,211
May 2025	3,463.40	+0.3%	3,472.00	3,630.50	3,398.10	4,44,78,565
Apr 2025	3,453.70	−4.2%	3,572.70	3,584.00	3,056.05	6,50,11,123
Mar 2025	3,606.15	+3.5%	3,485.00	3,710.00	3,462.75	5,00,98,554
Feb 2025	3,483.25	−15.3%	4,113.00	4,150.00	3,457.00	4,91,23,315
Jan 2025	4,112.40	+0.4%	4,094.40	4,322.95	4,011.55	5,10,00,681
Dec 2024	4,094.80	−4.1%	4,270.00	4,494.90	4,032.05	4,43,50,531
Nov 2024	4,270.85	+7.6%	3,989.85	4,377.40	3,913.25	4,12,93,329
Oct 2024	3,968.45	−7.0%	4,255.55	4,298.00	3,960.00	5,10,94,057
Sep 2024	4,268.50	−6.3%	4,576.00	4,588.00	4,227.50	4,67,33,974
Aug 2024	4,553.75	+3.8%	4,399.40	4,592.25	4,110.50	4,42,99,362
Jul 2024	4,385.35	+12.3%	3,884.00	4,431.00	3,884.00	6,97,92,747
Jun 2024	3,904.15	+6.4%	3,732.80	3,960.00	3,591.50	4,90,68,284
May 2024	3,670.95	−3.9%	3,778.05	3,988.00	3,653.75	4,84,88,949
Apr 2024	3,820.65	−1.4%	3,897.70	4,064.20	3,800.90	5,01,01,987
Mar 2024	3,876.30	−5.3%	4,107.20	4,254.75	3,829.40	5,75,14,817
Feb 2024	4,095.10	+7.3%	3,820.00	4,184.75	3,805.05	4,34,10,829
Jan 2024	3,815.95	+0.6%	3,790.00	3,965.00	3,651.00	4,82,46,534
Dec 2023	3,793.40	+8.8%	3,500.00	3,929.00	3,490.05	4,55,72,195
Nov 2023	3,487.60	+3.5%	3,355.00	3,544.00	3,311.00	3,63,81,184
Oct 2023	3,368.75	−4.5%	3,534.20	3,679.00	3,330.00	3,98,18,106
Sep 2023	3,528.60	+5.1%	3,366.00	3,633.75	3,356.80	3,84,42,941
Aug 2023	3,356.80	−1.9%	3,415.00	3,489.95	3,343.65	3,59,20,566
Jul 2023	3,421.45	+3.6%	3,314.30	3,549.90	3,250.10	4,76,58,115
Jun 2023	3,302.25	+0.4%	3,314.00	3,340.00	3,156.00	3,83,61,975
May 2023	3,289.50	+2.2%	3,235.00	3,372.00	3,173.15	3,66,16,015
Apr 2023	3,219.25	+0.4%	3,224.95	3,272.95	3,070.25	4,38,24,242
Mar 2023	3,205.90	−3.2%	3,323.00	3,404.95	3,095.05	3,99,95,219
Feb 2023	3,312.85	−1.4%	3,363.00	3,575.00	3,299.90	3,13,42,992
Jan 2023	3,358.70	+3.1%	3,261.00	3,458.45	3,200.00	3,99,21,886
Dec 2022	3,256.70	−4.0%	3,425.00	3,480.00	3,163.65	3,23,69,777
Nov 2022	3,390.80	+6.2%	3,214.50	3,429.00	3,166.15	3,55,04,157
Oct 2022	3,193.15	+6.3%	2,995.00	3,199.00	2,974.00	3,65,59,310
Sep 2022	3,004.55	−6.4%	3,190.00	3,269.80	2,926.10	5,39,36,799
Aug 2022	3,211.15	−2.7%	3,327.00	3,428.70	3,081.00	3,43,42,786
Jul 2022	3,301.90	+1.1%	3,260.00	3,333.00	2,953.00	5,98,47,596
Jun 2022	3,267.10	−2.9%	3,388.00	3,477.30	3,023.85	5,06,89,330
May 2022	3,364.35	−5.1%	3,519.90	3,547.95	3,154.05	5,11,24,294
Apr 2022	3,546.70	−5.2%	3,748.00	3,835.60	3,439.15	4,32,95,317
Mar 2022	3,739.95	+5.2%	3,552.50	3,779.50	3,431.55	5,05,59,459
Feb 2022	3,554.20	−4.9%	3,770.00	3,882.50	3,391.10	6,69,67,591
Jan 2022	3,736.25	−0.1%	3,750.00	4,043.00	3,625.10	6,63,32,036
Dec 2021	3,738.35	+5.9%	3,535.00	3,760.00	3,510.15	4,47,24,473
Nov 2021	3,529.15	+3.9%	3,437.95	3,575.55	3,406.45	4,32,67,875
Oct 2021	3,397.75	−10.0%	3,781.75	3,989.90	3,385.95	7,12,51,894
Sep 2021	3,775.55	−0.3%	3,796.00	3,981.75	3,707.00	5,05,65,601
Aug 2021	3,786.45	+19.5%	3,180.00	3,804.10	3,167.00	5,66,78,047
Jul 2021	3,167.45	−5.3%	3,358.00	3,374.00	3,132.40	4,43,49,890
Jun 2021	3,345.75	+5.9%	3,168.60	3,399.65	3,115.00	4,50,79,239
May 2021	3,159.15	+4.1%	3,024.90	3,217.75	3,004.00	4,35,38,924
Apr 2021	3,035.65	−4.5%	3,191.10	3,354.35	3,020.00	6,13,28,558
Mar 2021	3,177.85	+9.8%	2,926.00	3,205.00	2,901.80	7,18,39,687
Feb 2021	2,894.30	−7.0%	3,100.00	3,245.80	2,880.00	6,54,64,843
Jan 2021	3,111.35	+8.7%	2,880.00	3,339.80	2,879.00	8,46,85,394
Dec 2020	2,862.75	+6.8%	2,679.00	2,952.00	2,624.45	6,28,32,148
Nov 2020	2,679.65	+0.6%	2,660.00	2,744.00	2,600.05	6,51,35,883
Oct 2020	2,664.85	+6.9%	2,510.00	2,885.00	2,492.30	12,86,18,662
Sep 2020	2,492.30	+10.4%	2,269.00	2,555.00	2,241.30	11,64,08,785
Aug 2020	2,257.25	−1.1%	2,290.45	2,328.00	2,216.45	6,55,61,599
Jul 2020	2,281.40	+9.6%	2,079.70	2,358.00	2,079.50	10,63,81,350
Jun 2020	2,082.15	+5.6%	1,990.00	2,132.00	1,981.10	7,39,94,030
May 2020	1,972.35	−2.1%	1,966.00	2,032.00	1,865.20	6,53,46,426
Apr 2020	2,014.45	+10.3%	1,825.90	2,032.00	1,650.00	8,89,21,044
Mar 2020	1,826.10	−8.7%	2,035.00	2,147.75	1,506.05	11,56,41,660
Feb 2020	2,000.15	−3.8%	2,079.50	2,230.00	1,990.00	5,06,45,330
Jan 2020	2,079.05	−3.8%	2,168.00	2,260.00	2,071.60	6,33,70,917
Dec 2019	2,161.70	+5.3%	2,060.00	2,246.70	1,984.00	8,66,34,118
Nov 2019	2,053.25	−9.5%	2,264.00	2,275.00	2,035.05	5,97,54,775
Oct 2019	2,269.65	+8.1%	2,095.95	2,284.95	1,925.00	7,32,72,420
Sep 2019	2,099.30	−7.1%	2,270.00	2,296.20	1,975.00	5,67,52,600
Aug 2019	2,259.60	+2.4%	2,200.00	2,282.00	2,143.25	4,44,49,609
Jul 2019	2,205.70	−1.0%	2,235.00	2,258.80	2,060.00	6,04,41,617
Jun 2019	2,227.20	+1.4%	2,201.00	2,292.50	2,142.10	4,62,80,351
May 2019	2,196.55	−2.8%	2,255.00	2,259.40	2,032.25	6,04,80,346
Apr 2019	2,260.35	+12.9%	2,010.00	2,266.95	2,007.00	6,70,89,639
Mar 2019	2,001.65	+0.9%	1,995.05	2,068.95	1,958.05	5,34,75,963
Feb 2019	1,983.45	−1.5%	2,009.50	2,097.95	1,881.30	6,27,71,882
Jan 2019	2,014.10	+6.4%	1,896.00	2,019.75	1,808.00	6,98,95,226
Dec 2018	1,893.05	−3.8%	1,984.00	2,029.70	1,870.25	4,93,42,879
Nov 2018	1,968.25	+1.6%	1,943.65	1,997.00	1,784.50	5,27,28,186
Oct 2018	1,938.15	−11.2%	2,190.90	2,275.95	1,784.35	6,80,60,513
Sep 2018	2,183.70	+5.1%	2,084.80	2,211.90	2,018.15	4,46,40,172
Aug 2018	2,078.40	+7.1%	1,949.95	2,092.00	1,945.00	4,22,62,355
Jul 2018	1,940.20	+5.0%	1,852.00	2,015.00	1,841.10	8,67,82,242
Jun 2018	1,847.75	+6.1%	1,754.00	1,885.15	1,711.15	7,42,57,498
May 2018	1,741.05	−1.4%	1,765.25	1,837.40	1,698.35	6,53,37,535
Apr 2018	1,766.05	+24.0%	1,420.00	1,780.00	1,420.00	11,63,02,252
Mar 2018	1,424.58	−6.1%	1,524.50	1,563.50	1,390.78	14,53,25,896
Feb 2018	1,517.53	−2.5%	1,562.00	1,595.00	1,446.25	4,62,73,616
Jan 2018	1,556.18	+15.2%	1,341.15	1,629.53	1,310.10	5,80,91,170
Dec 2017	1,350.60	+2.4%	1,317.50	1,354.45	1,247.18	4,03,00,720
Nov 2017	1,318.50	+0.5%	1,312.00	1,388.70	1,289.43	3,96,28,200
Oct 2017	1,312.00	+7.7%	1,220.00	1,320.00	1,212.20	3,56,33,200
Sep 2017	1,217.98	−2.4%	1,240.00	1,270.50	1,210.75	3,35,80,344
Aug 2017	1,248.18	+0.2%	1,250.00	1,274.95	1,230.05	3,26,19,012
Jul 2017	1,245.90	+5.5%	1,178.70	1,292.40	1,162.75	4,58,21,052
Jun 2017	1,181.18	−7.2%	1,265.00	1,354.48	1,161.55	5,11,91,716
May 2017	1,273.30	+12.0%	1,147.00	1,318.78	1,134.25	5,15,44,820
Apr 2017	1,136.58	−6.5%	1,217.50	1,224.50	1,126.40	4,34,60,404
Mar 2017	1,215.90	−1.4%	1,239.95	1,293.58	1,203.00	4,73,88,540
Feb 2017	1,233.13	+10.6%	1,110.00	1,277.50	1,076.50	6,72,84,244
Jan 2017	1,114.90	−5.7%	1,183.30	1,194.98	1,100.03	5,97,00,074
Dec 2016	1,182.78	+3.9%	1,138.50	1,189.30	1,072.83	4,16,61,230
Nov 2016	1,138.03	−4.8%	1,199.85	1,199.85	1,025.95	5,44,18,020
Oct 2016	1,195.53	−1.6%	1,225.00	1,228.83	1,145.50	4,15,86,118
Sep 2016	1,215.40	−3.2%	1,262.45	1,267.48	1,142.38	5,18,42,742
Aug 2016	1,255.65	−4.1%	1,316.00	1,372.40	1,233.38	4,60,41,780
Jul 2016	1,309.65	+2.6%	1,281.00	1,317.45	1,201.75	5,22,53,628
Jun 2016	1,276.55	−0.6%	1,285.60	1,338.85	1,229.20	4,38,50,532
May 2016	1,284.70	+1.3%	1,264.50	1,323.50	1,215.50	3,36,59,726
Apr 2016	1,267.75	+0.6%	1,252.50	1,276.75	1,201.15	4,91,96,874
Mar 2016	1,260.15	+15.8%	1,096.50	1,275.00	1,081.00	4,29,97,674
Feb 2016	1,088.40	−9.0%	1,195.55	1,220.00	1,057.50	3,44,24,190
Jan 2016	1,195.65	−1.9%	1,219.50	1,219.50	1,121.50	4,73,74,642
Dec 2015	1,218.43	+3.1%	1,181.45	1,233.20	1,157.63	4,11,30,386
Nov 2015	1,182.35	−5.2%	1,250.00	1,273.90	1,166.25	3,27,08,836
Oct 2015	1,247.60	−3.6%	1,299.50	1,385.00	1,227.93	5,97,54,614
Sep 2015	1,294.03	+0.9%	1,278.00	1,321.85	1,245.00	4,43,10,638
Aug 2015	1,282.03	+2.1%	1,251.70	1,376.43	1,243.00	5,25,23,858
Jul 2015	1,255.38	−1.6%	1,281.95	1,323.45	1,227.50	4,74,57,494
Jun 2015	1,275.48	−2.3%	1,304.73	1,323.55	1,238.40	4,36,41,462
May 2015	1,305.15	+6.0%	1,245.50	1,324.30	1,226.85	4,88,10,590
Apr 2015	1,231.85	−3.5%	1,279.00	1,356.95	1,200.50	5,78,22,976
Mar 2015	1,276.98	−4.5%	1,339.85	1,406.05	1,250.50	4,74,99,206
Feb 2015	1,337.63	+7.8%	1,241.00	1,365.00	1,216.50	5,15,93,342
Jan 2015	1,241.03	−3.0%	1,283.50	1,299.95	1,203.73	5,42,05,486
Dec 2014	1,279.13	−3.2%	1,325.25	1,355.48	1,172.50	4,45,78,912
Nov 2014	1,321.50	+1.3%	1,324.50	1,345.95	1,275.50	3,25,15,954
Oct 2014	1,303.93	−4.7%	1,376.00	1,419.85	1,207.50	5,24,35,220
Sep 2014	1,368.30	+8.5%	1,262.70	1,391.23	1,257.05	3,89,72,334
Aug 2014	1,261.18	−2.2%	1,287.50	1,293.98	1,215.00	3,73,98,676
Jul 2014	1,290.03	+6.4%	1,209.45	1,307.18	1,167.50	3,76,81,358
Jun 2014	1,212.70	+13.3%	1,072.00	1,217.50	1,028.00	4,72,78,736
May 2014	1,070.68	−2.2%	1,090.63	1,126.70	999.75	6,22,87,858
Apr 2014	1,094.60	+2.6%	1,072.50	1,132.00	1,050.00	5,02,11,136
Mar 2014	1,066.58	−6.3%	1,135.90	1,149.50	1,005.70	6,42,92,366
Feb 2014	1,137.88	+1.5%	1,111.00	1,140.00	1,042.55	4,56,70,390
Jan 2014	1,120.53	+3.2%	1,090.05	1,192.40	1,073.63	6,61,37,366
Dec 2013	1,086.03	+8.4%	997.50	1,092.48	991.53	4,06,73,516
Nov 2013	1,002.18	−5.1%	1,055.00	1,074.08	985.00	3,64,88,036
Oct 2013	1,056.03	+9.6%	966.00	1,129.43	958.35	6,19,19,532
Sep 2013	963.90	−5.2%	1,010.00	1,039.40	947.03	6,14,85,930
Aug 2013	1,016.60	+12.0%	905.03	1,025.00	847.60	6,08,35,374
Jul 2013	907.75	+19.6%	756.00	915.75	732.50	5,71,88,856
Jun 2013	759.08	+1.3%	752.00	772.35	690.35	5,76,02,648
May 2013	749.23	+8.7%	686.75	763.75	686.75	5,21,63,192
Apr 2013	689.20	−12.5%	782.50	787.50	682.50	6,72,58,384
Mar 2013	787.88	+3.9%	757.55	798.80	745.50	5,34,38,672
Feb 2013	758.50	+12.9%	672.00	762.50	671.08	5,32,79,530
Jan 2013	672.08	+7.0%	633.48	700.00	627.65	7,28,07,950
Dec 2012	627.93	−4.4%	657.50	661.00	598.50	5,14,45,728
Nov 2012	657.00	−0.1%	657.45	674.00	628.03	2,78,07,674
Oct 2012	657.75	+1.5%	647.50	667.45	527.50	3,79,38,636
Sep 2012	647.95	−3.6%	675.00	719.90	630.55	6,05,11,882
Aug 2012	671.88	+8.0%	619.05	694.40	609.05	3,54,16,802
Jul 2012	621.83	−2.6%	639.50	642.00	587.60	6,39,37,164
Jun 2012	638.73	+2.6%	620.00	643.50	598.10	4,01,16,886
May 2012	622.68	−0.1%	621.05	647.63	597.05	7,12,22,046
Apr 2012	623.30	+6.7%	585.00	625.00	523.83	7,76,22,800
Mar 2012	584.40	−4.3%	611.50	613.50	555.90	6,23,77,010
Feb 2012	610.98	+7.9%	564.70	640.43	554.13	5,68,45,398
Jan 2012	566.20	−2.4%	580.50	604.95	522.65	8,35,83,426
Dec 2011	580.33	+4.0%	570.00	598.45	557.20	5,35,22,314
Nov 2011	557.78	0.0%	554.00	578.00	520.50	4,91,10,028
Oct 2011	557.90	+7.6%	510.00	577.00	507.65	8,12,70,134
Sep 2011	518.65	−0.5%	536.50	537.38	484.50	8,37,28,068
Aug 2011	521.20	−8.3%	571.20	574.95	451.00	9,09,08,646
Jul 2011	568.50	−4.0%	599.00	602.50	556.05	6,57,78,624
Jun 2011	592.10	+2.3%	578.50	602.50	529.00	6,24,08,962
May 2011	578.58	−0.7%	585.00	591.70	554.05	4,22,29,286
Apr 2011	582.83	−1.5%	592.50	623.48	570.00	7,45,30,282
Mar 2011	591.95	+6.6%	556.50	599.00	528.63	7,16,96,100
Feb 2011	555.13	−4.2%	582.50	599.45	527.95	7,14,96,466
Jan 2011	579.75	−0.5%	583.50	610.00	543.90	7,17,09,466
Dec 2010	582.83	+8.3%	532.00	590.00	524.20	5,67,04,742
Nov 2010	538.00	+2.2%	526.03	554.00	499.48	5,22,49,040
Oct 2010	526.45	+13.6%	463.50	536.48	434.50	7,44,02,284
Sep 2010	463.48	+9.9%	421.00	480.00	417.55	7,08,94,688
Aug 2010	421.88	+0.5%	421.50	442.50	414.28	5,51,41,156
Jul 2010	419.90	+11.8%	375.00	429.90	362.88	7,89,10,160
Jun 2010	375.50	+1.1%	371.53	397.00	365.00	5,43,47,776
May 2010	371.53	−2.9%	380.63	421.50	342.63	6,37,86,312
Apr 2010	382.70	−2.0%	393.18	417.45	377.80	9,33,76,066
Mar 2010	390.33	+2.5%	381.00	422.95	377.50	7,48,38,560
Feb 2010	380.90	+3.5%	367.18	389.28	354.08	5,44,41,784
Jan 2010	368.10	−1.9%	377.40	414.50	348.25	11,16,70,096
Dec 2009	375.13	+9.0%	351.70	378.50	338.53	6,96,59,822
Nov 2009	344.20	+9.6%	318.00	355.83	300.50	7,75,88,592
Oct 2009	314.15	+1.2%	309.00	328.95	278.33	11,72,70,984
Sep 2009	310.50	+17.8%	267.50	311.40	259.55	12,16,74,000
Aug 2009	263.53	+0.2%	265.00	283.00	247.00	14,09,96,556
Jul 2009	262.98	+34.9%	193.55	272.50	184.13	18,46,46,676
Jun 2009	194.93	+10.7%	168.34	202.20	168.34	14,49,35,598
May 2009	176.15	+13.0%	157.75	197.90	151.33	21,53,32,188
Apr 2009	155.90	+15.8%	134.00	157.25	130.13	13,00,60,828
Mar 2009	134.64	+11.5%	118.53	146.25	109.84	12,11,41,496
Feb 2009	120.78	−5.6%	127.20	132.00	113.81	8,46,02,404
Jan 2009	127.90	+7.1%	120.00	139.40	116.15	13,74,81,176
Dec 2008	119.48	−14.6%	139.85	148.44	115.00	13,40,16,912
Nov 2008	139.85	+4.1%	139.99	149.15	115.00	13,51,86,208
Oct 2008	134.38	−19.2%	167.40	171.23	103.84	17,15,65,524
Sep 2008	166.40	−18.0%	203.75	218.60	147.50	10,74,69,804
Aug 2008	203.05	−2.6%	206.25	217.49	195.66	6,18,73,084
Jul 2008	208.44	−2.8%	216.25	235.75	178.98	12,15,97,892
Jun 2008	214.55	−17.4%	253.75	264.35	205.85	11,46,36,996
May 2008	259.79	+12.8%	231.25	262.25	218.15	12,88,56,952
Apr 2008	230.25	+13.6%	205.00	258.75	180.00	11,72,03,636
Mar 2008	202.61	−7.6%	216.50	235.00	187.50	5,65,61,056
Feb 2008	219.35	+0.4%	221.25	247.25	212.50	6,60,98,776
Jan 2008	218.44	−18.9%	269.25	269.25	181.25	8,25,16,208
Dec 2007	269.35	+6.4%	254.00	280.00	250.83	6,58,79,848
Nov 2007	253.05	−2.5%	263.75	263.75	231.66	7,18,52,388
Oct 2007	259.50	−2.1%	265.25	287.50	250.00	15,24,48,396
Sep 2007	265.04	−0.4%	267.50	273.61	244.50	8,10,08,056
Aug 2007	266.09	−8.0%	285.00	297.21	249.00	8,05,69,928
Jul 2007	289.08	+0.6%	288.25	315.38	275.00	9,40,91,108
Jun 2007	287.34	−4.9%	307.28	312.50	279.46	6,42,28,280
May 2007	302.09	−4.6%	318.70	332.48	300.00	9,03,54,472
Apr 2007	316.50	+2.6%	302.50	328.75	293.00	11,00,49,548
Mar 2007	308.46	+3.4%	300.00	333.75	287.50	9,27,45,104
Feb 2007	298.35	−6.6%	322.49	330.95	293.00	7,54,48,200
Jan 2007	319.48	–	307.35	347.24	299.73	8,82,79,752

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	2,568.00	2,625.00	2,517.20	2,530.00	2,567.53	68,57,942	34.4%
22 Oct 2026	2,520.00	2,533.00	2,479.00	2,506.90	2,504.36	41,74,671	42.9%
21 Oct 2026	2,484.00	2,533.30	2,476.50	2,529.00	2,516.46	57,07,347	45.6%
19 Oct 2026	2,458.00	2,497.00	2,432.10	2,460.90	2,469.62	86,76,373	57.0%
16 Oct 2026	2,382.00	2,484.70	2,375.70	2,465.00	2,439.72	1,21,66,634	57.4%
15 Oct 2026	2,347.20	2,386.70	2,335.00	2,350.00	2,361.31	91,50,523	53.9%
14 Oct 2026	2,274.00	2,335.80	2,265.60	2,304.90	2,309.60	1,21,45,767	61.6%
13 Oct 2026	2,156.90	2,269.30	2,155.00	2,269.30	2,238.83	1,10,48,193	44.1%
12 Oct 2026	2,184.90	2,195.10	2,120.90	2,125.00	2,154.21	35,40,523	42.0%
9 Oct 2026	2,086.00	2,204.00	2,086.00	2,156.00	2,168.71	1,16,92,314	30.6%
8 Oct 2026	2,104.00	2,141.50	2,060.00	2,076.00	2,103.92	42,88,031	35.0%
7 Oct 2026	2,085.20	2,105.00	2,076.00	2,080.30	2,088.89	13,49,758	38.5%
6 Oct 2026	2,097.00	2,115.00	2,082.70	2,100.00	2,094.24	23,82,510	50.9%
5 Oct 2026	2,114.00	2,140.90	2,063.60	2,114.40	2,106.95	52,70,768	46.7%
1 Oct 2026	2,052.60	2,093.90	2,045.10	2,075.00	2,070.85	34,28,501	54.9%
30 Sep 2026	2,069.00	2,101.00	2,050.60	2,050.60	2,072.60	36,56,425	50.5%
29 Sep 2026	2,065.00	2,085.10	2,032.40	2,032.40	2,045.45	44,37,783	66.4%
28 Sep 2026	2,100.00	2,100.00	2,051.00	2,070.70	2,073.28	24,57,049	41.7%
25 Sep 2026	2,054.00	2,090.20	2,038.10	2,082.00	2,072.59	33,42,195	47.3%
24 Sep 2026	2,076.00	2,096.90	2,067.10	2,087.00	2,083.17	17,60,662	43.8%
23 Sep 2026	2,099.00	2,104.20	2,077.60	2,089.60	2,087.81	22,28,402	54.4%
22 Sep 2026	2,135.10	2,135.20	2,098.20	2,105.00	2,108.34	36,41,623	55.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tata Consultancy Services bonus and split history

Ex-date	Event	Price factor	What happened
31 May 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
16 Jun 2009	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.