Stock Details of TCS.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 43 |
3152.1001 |
3193.7500 |
3152.0000 |
3160.8501 |
95171 |
2026-01-23 |
| 43 |
3140.1001 |
3159.0000 |
3121.5500 |
3151.2500 |
150626 |
2026-01-22 |
| 43 |
3091.2000 |
3137.2500 |
3082.0000 |
3121.3000 |
183440 |
2026-01-21 |
| 43 |
3152.0000 |
3160.8999 |
3094.0500 |
3108.0500 |
588857 |
2026-01-20 |
| 43 |
3185.5500 |
3219.8999 |
3151.7000 |
3163.0000 |
197502 |
2026-01-19 |
| 43 |
3215.0500 |
3221.0000 |
3172.2000 |
3206.7000 |
129233 |
2026-01-16 |
| 43 |
3192.3000 |
3192.3000 |
3192.3000 |
3192.3000 |
0 |
2026-01-15 |
| 43 |
3264.9500 |
3264.9500 |
3183.0500 |
3192.3000 |
428686 |
2026-01-14 |
| 43 |
3265.0000 |
3279.0000 |
3210.3000 |
3267.6001 |
266941 |
2026-01-13 |
| 43 |
3201.0000 |
3250.0000 |
3174.1001 |
3235.7000 |
180366 |
2026-01-12 |
| 43 |
3185.0500 |
3229.3000 |
3185.0500 |
3208.0000 |
161257 |
2026-01-09 |
| 43 |
3294.4500 |
3294.4500 |
3181.6001 |
3204.3000 |
446517 |
2026-01-08 |
| 43 |
3247.2000 |
3300.0000 |
3230.5000 |
3294.4500 |
119941 |
2026-01-07 |
| 43 |
3211.1001 |
3259.0000 |
3206.3999 |
3255.7500 |
24666 |
2026-01-06 |
| 43 |
3249.8501 |
3249.8501 |
3191.8501 |
3214.7000 |
126704 |
2026-01-05 |
| 43 |
3243.3999 |
3253.3999 |
3220.0000 |
3250.1001 |
63797 |
2026-01-02 |
| 43 |
3206.0500 |
3234.2500 |
3198.7500 |
3226.8000 |
220572 |
2026-01-01 |
| 43 |
3246.0000 |
3246.0000 |
3199.1001 |
3205.7500 |
126727 |
2025-12-31 |
| 43 |
3240.1001 |
3266.0000 |
3239.5000 |
3247.5000 |
58391 |
2025-12-30 |
| 43 |
3279.8000 |
3286.0000 |
3243.5000 |
3253.6499 |
74178 |
2025-12-29 |
| 43 |
3312.0000 |
3319.0000 |
3274.0000 |
3279.8000 |
94124 |
2025-12-26 |
| 43 |
3320.3501 |
3320.3501 |
3320.3501 |
3320.3501 |
0 |
2025-12-25 |
| 43 |
3308.8000 |
3326.0000 |
3295.3999 |
3320.3501 |
156179 |
2025-12-24 |
| 43 |
3324.3999 |
3324.3999 |
3294.2000 |
3310.5000 |
97640 |
2025-12-23 |
| 43 |
3300.1001 |
3328.2000 |
3290.3999 |
3324.6499 |
142041 |
2025-12-22 |
| 43 |
3300.0000 |
3317.8999 |
3277.2000 |
3282.6001 |
65524 |
2025-12-19 |
| 43 |
3234.7000 |
3288.7000 |
3224.0500 |
3280.1001 |
309024 |
2025-12-18 |
| 43 |
3204.5500 |
3236.1001 |
3201.0500 |
3217.6001 |
37162 |
2025-12-17 |
| 43 |
3221.0000 |
3221.0500 |
3191.0000 |
3204.5500 |
60794 |
2025-12-16 |
| 43 |
3220.1001 |
3237.0000 |
3196.3000 |
3230.3999 |
53689 |
2025-12-15 |
| 43 |
3198.7000 |
3223.9500 |
3184.9500 |
3220.1499 |
113769 |
2025-12-12 |
| 43 |
3206.0000 |
3207.7500 |
3153.7500 |
3191.6001 |
397514 |
2025-12-11 |
| 43 |
3208.2500 |
3216.5000 |
3178.7000 |
3188.1499 |
174012 |
2025-12-10 |
| 43 |
3226.2500 |
3236.2000 |
3180.8000 |
3208.2500 |
171236 |
2025-12-09 |
| 43 |
3238.0000 |
3259.8000 |
3210.0000 |
3237.8999 |
219632 |
2025-12-08 |
| 43 |
3239.5000 |
3270.7000 |
3223.2500 |
3238.8999 |
350070 |
2025-12-05 |
| 43 |
3181.2500 |
3249.9500 |
3181.2500 |
3228.8999 |
532289 |
2025-12-04 |
| 43 |
3150.0000 |
3212.0000 |
3136.0000 |
3179.9500 |
217359 |
2025-12-03 |
| 43 |
3125.2000 |
3143.7000 |
3121.0500 |
3135.6001 |
69073 |
2025-12-02 |
| 43 |
3135.0000 |
3152.5000 |
3122.7000 |
3135.7000 |
204505 |
2025-12-01 |
| 43 |
3136.5000 |
3146.9500 |
3125.0000 |
3139.6499 |
63941 |
2025-11-28 |
| 43 |
3174.1499 |
3178.8501 |
3125.0000 |
3136.8999 |
401820 |
2025-11-27 |
| 43 |
3119.8000 |
3177.0000 |
3117.9500 |
3162.2500 |
165644 |
2025-11-26 |
| 43 |
3140.7500 |
3146.9500 |
3115.4500 |
3119.8000 |
105596 |
2025-11-25 |
| 43 |
3145.4500 |
3179.0000 |
3131.3999 |
3140.5500 |
112076 |
2025-11-24 |
| 43 |
3145.7500 |
3170.0000 |
3136.0000 |
3150.0500 |
242380 |
2025-11-21 |
| 43 |
3150.0000 |
3163.5000 |
3137.1499 |
3145.7500 |
361891 |
2025-11-20 |
| 43 |
3103.9500 |
3156.0000 |
3084.0500 |
3147.2000 |
122096 |
2025-11-19 |
| 43 |
3100.0000 |
3102.0000 |
3080.0000 |
3085.6499 |
104079 |
2025-11-18 |
| 43 |
3109.9500 |
3111.0000 |
3087.6001 |
3102.5500 |
41297 |
2025-11-17 |
| 43 |
3099.7500 |
3112.1001 |
3077.5000 |
3105.0000 |
167532 |
2025-11-14 |
| 43 |
3131.2500 |
3132.0000 |
3101.0500 |
3105.7000 |
477009 |
2025-11-13 |
| 43 |
3056.1001 |
3136.0000 |
3056.1001 |
3131.2500 |
309022 |
2025-11-12 |
| 43 |
3047.8999 |
3055.0000 |
3017.5000 |
3048.1499 |
111395 |
2025-11-11 |
| 43 |
2990.0000 |
3047.0000 |
2990.0000 |
3025.8000 |
111706 |
2025-11-10 |
| 43 |
2996.2000 |
3002.3999 |
2960.0000 |
2992.3501 |
167733 |
2025-11-07 |
| 43 |
2989.8000 |
3024.0000 |
2989.8000 |
3011.0500 |
586552 |
2025-11-06 |
| 43 |
2989.8000 |
2989.8000 |
2989.8000 |
2989.8000 |
0 |
2025-11-05 |
| 43 |
3025.0000 |
3029.5500 |
2976.0000 |
2989.8000 |
133856 |
2025-11-04 |
| 43 |
3055.7500 |
3055.7500 |
3010.0000 |
3016.1001 |
76263 |
2025-11-03 |
| 43 |
3033.0000 |
3067.0000 |
3026.7000 |
3057.8000 |
75073 |
2025-10-31 |
| 43 |
3050.0000 |
3064.8999 |
3031.8000 |
3035.5500 |
216814 |
2025-10-30 |
| 43 |
3056.8501 |
3075.3501 |
3046.5000 |
3057.3501 |
56349 |
2025-10-29 |
| 43 |
3081.8999 |
3090.0000 |
3041.0500 |
3056.8501 |
161232 |
2025-10-28 |
| 43 |
3063.2000 |
3093.7500 |
3060.8999 |
3084.5500 |
52850 |
2025-10-27 |
| 43 |
3084.9500 |
3090.0000 |
3058.0500 |
3062.4500 |
127168 |
2025-10-24 |
| 43 |
3040.0000 |
3097.9500 |
3038.6001 |
3074.6499 |
1303141 |
2025-10-23 |
| 43 |
3033.9500 |
3033.9500 |
2996.0500 |
3007.2500 |
29725 |
2025-10-21 |
| 43 |
2971.1499 |
3022.0000 |
2971.1499 |
3014.2500 |
492693 |
2025-10-20 |
| 43 |
2970.8501 |
2988.0000 |
2955.0500 |
2962.6001 |
143733 |
2025-10-17 |
| 43 |
2969.0000 |
2974.5500 |
2944.2500 |
2970.8501 |
534755 |
2025-10-16 |
| 43 |
2974.9500 |
2979.8999 |
2951.6001 |
2969.0000 |
229177 |
2025-10-15 |
| 43 |
3010.0500 |
3027.0000 |
2957.0000 |
2960.3000 |
145577 |
2025-10-14 |
| 43 |
3005.0500 |
3036.0000 |
2998.8000 |
3007.1499 |
135947 |
2025-10-13 |
| 43 |
3064.8999 |
3070.0500 |
3006.6499 |
3028.3999 |
286309 |
2025-10-10 |
| 43 |
3035.0000 |
3066.5500 |
3020.1499 |
3061.9500 |
439505 |
2025-10-09 |
| 43 |
2973.8501 |
3042.0000 |
2969.0000 |
3026.8501 |
360325 |
2025-10-08 |
| 43 |
2997.0000 |
3004.5000 |
2955.5000 |
2973.8501 |
90183 |
2025-10-07 |
| 43 |
2902.0000 |
2992.0000 |
2895.9500 |
2988.0500 |
190827 |
2025-10-06 |
| 43 |
2920.0500 |
2924.3999 |
2891.7000 |
2902.1499 |
80725 |
2025-10-03 |
| 43 |
2914.1001 |
2914.1001 |
2914.1001 |
2914.1001 |
0 |
2025-10-02 |
| 43 |
2889.0000 |
2924.3999 |
2867.5500 |
2914.1001 |
566102 |
2025-10-01 |
| 43 |
2919.8000 |
2919.8000 |
2886.0000 |
2889.0000 |
150363 |
2025-09-30 |
| 43 |
2911.1499 |
2928.8000 |
2892.5000 |
2896.3999 |
187488 |
2025-09-29 |
| 43 |
2940.0000 |
2952.0000 |
2892.0000 |
2900.1001 |
590085 |
2025-09-26 |
| 43 |
3024.9500 |
3030.3501 |
2951.0000 |
2960.3501 |
569581 |
2025-09-25 |
| 43 |
3049.9500 |
3058.3999 |
3034.0000 |
3036.1499 |
93221 |
2025-09-24 |
| 43 |
3074.0000 |
3080.9500 |
3052.2500 |
3062.3501 |
137822 |
2025-09-23 |
| 43 |
3070.1001 |
3106.6001 |
3063.0500 |
3074.0500 |
385138 |
2025-09-22 |
| 43 |
3169.9500 |
3177.3000 |
3144.5000 |
3169.8501 |
44929 |
2025-09-19 |
| 43 |
3186.8000 |
3202.9500 |
3161.0000 |
3176.2500 |
365538 |
2025-09-18 |
| 43 |
3155.4500 |
3182.0000 |
3141.4500 |
3172.8000 |
142149 |
2025-09-17 |
| 43 |
3129.9500 |
3150.0000 |
3109.3999 |
3145.4500 |
74763 |
2025-09-16 |
| 43 |
3126.0500 |
3131.0000 |
3096.0000 |
3111.5000 |
103887 |
2025-09-15 |
| 43 |
3140.0500 |
3148.5000 |
3120.3501 |
3134.0500 |
43288 |
2025-09-12 |
| 43 |
3133.0500 |
3138.3000 |
3110.1499 |
3123.9500 |
533044 |
2025-09-11 |
| 43 |
3055.0000 |
3122.0000 |
3055.0000 |
3110.1499 |
250881 |
2025-09-10 |
| 43 |
3034.8999 |
3059.8999 |
3031.0500 |
3049.4500 |
111210 |
2025-09-09 |
| 43 |
3048.5000 |
3066.5500 |
3016.6001 |
3019.3000 |
194003 |
2025-09-08 |
| 43 |
3099.9500 |
3104.6001 |
3029.5000 |
3048.4500 |
191114 |
2025-09-05 |
| 43 |
3120.0000 |
3120.0000 |
3090.1001 |
3095.7500 |
394965 |
2025-09-04 |
| 43 |
3120.3000 |
3142.6499 |
3087.7500 |
3098.2000 |
172159 |
2025-09-03 |
| 43 |
3123.0000 |
3155.3501 |
3105.0000 |
3112.1499 |
36874 |
2025-09-02 |
| 43 |
3096.6001 |
3130.7000 |
3095.1499 |
3112.2000 |
58410 |
2025-09-01 |
| 43 |
3090.0000 |
3114.8000 |
3077.0000 |
3084.3999 |
275151 |
2025-08-29 |
| 43 |
3155.9500 |
3155.9500 |
3087.1001 |
3096.6499 |
135322 |
2025-08-28 |
| 43 |
3156.2500 |
3156.2500 |
3156.2500 |
3156.2500 |
0 |
2025-08-27 |
| 43 |
3130.0000 |
3163.3999 |
3121.0000 |
3156.2500 |
609827 |
2025-08-26 |
| 43 |
3084.0000 |
3152.0000 |
3080.0000 |
3140.7500 |
178864 |
2025-08-25 |
| 43 |
3098.0000 |
3098.0000 |
3050.5500 |
3053.6499 |
84551 |
2025-08-22 |
| 43 |
3115.0500 |
3123.0000 |
3083.1001 |
3101.2000 |
56847 |
2025-08-21 |
| 43 |
3016.1001 |
3102.1001 |
3012.0000 |
3097.3999 |
103099 |
2025-08-20 |
| 43 |
3015.0000 |
3024.8999 |
3010.0000 |
3016.1499 |
166183 |
2025-08-19 |
| 43 |
3059.9500 |
3059.9500 |
3003.8999 |
3011.9500 |
93061 |
2025-08-18 |
| 43 |
3035.6001 |
3055.0000 |
3017.8999 |
3021.8999 |
150008 |
2025-08-14 |
| 43 |
3039.9500 |
3045.8501 |
3029.0000 |
3035.6001 |
69512 |
2025-08-13 |
| 43 |
3042.2000 |
3095.4500 |
3025.8000 |
3035.5000 |
52665 |
2025-08-12 |
| 43 |
3048.0000 |
3049.1499 |
3021.8999 |
3040.3501 |
82049 |
2025-08-11 |
| 43 |
3047.0000 |
3058.0000 |
3025.0000 |
3034.5000 |
80383 |
2025-08-08 |
| 43 |
3029.8501 |
3050.9500 |
3012.0000 |
3047.1499 |
88044 |
2025-08-07 |
| 43 |
3072.8000 |
3072.8000 |
3027.0000 |
3031.6001 |
37832 |
2025-08-06 |
| 43 |
3072.0000 |
3077.4500 |
3042.3999 |
3062.1499 |
131048 |
2025-08-05 |
| 43 |
3014.6001 |
3080.0000 |
2992.0500 |
3074.8999 |
169679 |
2025-08-04 |
| 43 |
3021.4500 |
3037.3000 |
3000.0000 |
3003.1001 |
262947 |
2025-08-01 |
| 43 |
3047.5500 |
3060.0000 |
3015.0500 |
3037.3501 |
118847 |
2025-07-31 |