Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Tata Consultancy Services Limited logosu
TCS.NS
Tata Consultancy Services Limited
13:00:00
2125 ₹
0.0000 (%0.00)
Önceki Kapanış: 2203.3
Düşük₺2059.9
Yüksek₺2138
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TCS.NS: Tata Consultancy Services Limited Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.102,8322
KAPANIŞ 2.100,6251

En Düşük

DÜŞÜK 1.808

En Yüksek

YÜKSEK 2.296,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20191.8961.9101.8851.902,8
02.01.20191.9051.934,451.9001.923,3
03.01.20191.9191.944,951.893,11.899,95
04.01.20191.9001.901,21.8411.876,85
07.01.20191.891,81.908,81.8811.897,9
08.01.20191.905,41.906,41.883,31.893,55
09.01.20191.907,41.9191.866,71.886,95
10.01.20191.8901.9051.872,11.888,55
11.01.20191.8701.8751.8351.842,55
14.01.20191.8501.8511.8101.813,25
15.01.20191.8101.869,351.8081.867,8
16.01.20191.8701.8751.8471.870,15
17.01.20191.8781.8981.871,31.894,3
18.01.20191.8811.904,21.8761.900,65
21.01.20191.9021.9321.895,451.908,7
22.01.20191.907,11.918,251.8901.901,9
23.01.20191.9011.906,11.8701.875,6
24.01.20191.884,81.905,251.8751.901,55
25.01.20191.9021.9351.9011.920,8
28.01.20191.9331.9621.925,51.955
29.01.20191.9621.989,051.936,651.982,75
30.01.20191.979,61.989,51.954,651.981,4
31.01.20191.9872.019,751.9852.014,1
01.02.20192.009,52.034,751.998,12.029,95
04.02.20192.029,952.055,452.0232.050,25
05.02.20192.0502.0552.0282.044,55
06.02.20192.049,92.086,852.041,052.074,8
07.02.20192.074,752.097,952.0672.082,9
08.02.20192.0752.089,52.0512.061,4
11.02.20192.0602.0962.048,92.065,9
12.02.20192.0702.0702.0182.051,6
13.02.20192.0622.0832.050,52.065,4
14.02.20192.060,052.0752.033,052.044,6
15.02.20192.0492.0522.010,952.029,7
18.02.20192.037,62.041,951.962,651.970,3
19.02.20191.9701.9711.8921.904,8
20.02.20191.9151.933,81.881,31.914,75
21.02.20191.914,751.9401.897,051.914,2
22.02.20191.917,21.9301.905,11.925,65
25.02.20191.932,51.9901.930,51.985,15
26.02.20191.9842.045,151.972,252.038,7
27.02.20192.0402.074,952.0222.058,1
28.02.20192.0602.071,351.977,61.983,45
01.03.20191.995,052.0051.980,351.995,4
05.03.20192.0052.0071.976,61.988,1
06.03.20191.989,32.0151.985,051.999,6
07.03.20192.0052.024,052.000,22.013,3
08.03.20192.0252.0332.010,052.022,7
11.03.20192.028,92.0332.003,652.014,8
12.03.20192.014,052.024,82.0032.012,45
13.03.20192.0132.015,91.978,62.000,5
14.03.20192.004,952.007,81.9811.987,4
15.03.20191.998,92.068,951.9912.039,95
18.03.20192.0432.064,62.0112.022,8
19.03.20192.0302.0301.995,12.022,8
20.03.20192.0282.044,82.0002.015,05
22.03.20192.0152.0161.983,32.005,65
25.03.20192.007,82.007,81.977,21.984,25
26.03.20191.9841.994,951.958,051.982,65
27.03.20191.9941.9981.9611.967,9
28.03.20191.9802.014,61.972,82.000,3
29.03.20192.0192.024,91.983,552.001,65
01.04.20192.0102.039,952.008,252.031,65
02.04.20192.037,12.0862.0372.079,3
03.04.20192.0852.089,62.058,12.079,3
04.04.20192.078,152.079,72.007,42.014,5
05.04.20192.028,652.054,42.018,82.048,3
08.04.20192.0592.0752.032,72.070,75
09.04.20192.0702.0982.057,652.091,5
10.04.20192.0832.085,52.0362.040,25
11.04.20192.0452.0552.013,652.019,5
12.04.20192.0382.0392.0072.014,5
15.04.20192.0702.119,82.0412.113,3
16.04.20192.1202.155,952.115,552.131,8
18.04.20192.149,92.1552.114,22.150,05
22.04.20192.1482.1762.145,62.161,45
23.04.20192.1632.165,52.134,052.155,05
24.04.20192.1582.1952.156,12.183,45
25.04.20192.1752.2052.168,052.195
26.04.20192.2032.243,952.193,152.238,55
30.04.20192.238,552.266,952.230,12.260,35
02.05.20192.2552.259,42.211,12.215,4
03.05.20192.1852.186,052.1252.132
06.05.20192.1102.1652.108,52.157,85
07.05.20192.160,052.184,352.138,82.151,95
08.05.20192.1512.1682.130,42.152,85
09.05.20192.1452.184,12.136,12.172,55
10.05.20192.1752.1922.125,852.135,8
13.05.20192.1332.1672.121,652.128,75
14.05.20192.1352.159,82.072,352.092,35
15.05.20192.0972.1242.084,52.095,4
16.05.20192.0962.1242.077,052.108,75
17.05.20192.112,62.1352.0902.095,45
20.05.20192.1252.151,42.0502.143,95
21.05.20192.148,052.148,72.102,552.109,75
22.05.20192.1102.121,952.0752.081,75
23.05.20192.0982.115,352.0502.054,05
24.05.20192.0702.0702.032,252.048
27.05.20192.054,82.068,952.040,12.055,15
28.05.20192.0602.097,52.0452.073,75
29.05.20192.0802.123,72.077,12.107,55
30.05.20192.1232.156,552.114,42.146,3
31.05.20192.1602.204,952.152,252.196,55
03.06.20192.2012.247,652.185,652.242,3
04.06.20192.2242.2242.1752.183,1
06.06.20192.1992.1992.1522.166,1
07.06.20192.1742.189,82.142,12.181,75
10.06.20192.196,72.235,852.185,52.231,5
11.06.20192.2372.263,952.2312.252,8
12.06.20192.2452.266,92.2192.260,9
13.06.20192.2642.2852.243,052.254,1
14.06.20192.257,252.263,12.2342.254,5
17.06.20192.2562.2622.241,452.249,2
18.06.20192.2442.2602.231,22.250,85
19.06.20192.2552.2762.243,152.259,9
20.06.20192.2302.2842.2122.277,95
21.06.20192.2852.292,52.2422.249,85
24.06.20192.254,152.2802.250,82.275,5
25.06.20192.2702.274,452.250,52.267,8
26.06.20192.2652.266,82.2502.254,2
27.06.20192.2552.2642.241,32.252,55
28.06.20192.2602.261,952.222,52.227,2
01.07.20192.2352.2552.206,62.239,55
02.07.20192.244,92.2572.216,452.252,1
03.07.20192.252,22.258,82.2322.237,65
04.07.20192.2342.2522.230,12.242,65
05.07.20192.2472.2502.1402.163,1
08.07.20192.1492.188,82.132,12.175,4
09.07.20192.1742.174,42.104,552.133,35
10.07.20192.0802.127,852.071,32.108,2
11.07.20192.1282.1292.086,052.102,55
12.07.20192.102,12.119,752.093,12.107,6
15.07.20192.1252.153,62.0982.145,7
16.07.20192.1262.132,52.1002.106
17.07.20192.1082.1252.092,12.117,25
18.07.20192.116,22.116,22.0602.065,95
19.07.20192.0772.0972.062,52.076,95
22.07.20192.0772.117,452.068,82.109,9
23.07.20192.127,92.1302.102,42.112,45
24.07.20192.1102.120,82.076,52.096,8
25.07.20192.108,92.1352.092,552.127,9
26.07.20192.129,82.129,82.0952.109,05
29.07.20192.110,82.1422.103,32.130
30.07.20192.1302.1852.120,452.179,15
31.07.20192.171,752.211,72.147,152.205,7
01.08.20192.2002.217,52.166,252.180,05
02.08.20192.1732.2102.165,52.205,3
05.08.20192.199,92.252,252.195,62.248,6
06.08.20192.232,82.251,952.211,452.214,9
07.08.20192.2302.238,52.207,252.213,45
08.08.20192.228,92.2812.218,92.258,1
09.08.20192.2602.267,92.241,352.246,25
13.08.20192.2452.246,252.194,32.199,45
14.08.20192.181,12.217,852.167,42.204,4
16.08.20192.241,42.241,42.143,252.165,1
19.08.20192.1802.1862.157,72.163
20.08.20192.1722.2052.166,52.186,75
21.08.20192.184,952.2022.182,252.186,2
22.08.20192.1872.235,652.1702.216
23.08.20192.214,952.259,92.213,92.247,7
26.08.20192.2472.2822.2252.276,3
27.08.20192.2702.274,852.2292.236,5
28.08.20192.2402.252,152.2162.239,25
29.08.20192.222,22.248,22.222,22.233,45
30.08.20192.2412.2662.2182.259,6
03.09.20192.2702.296,22.236,952.251,6
04.09.20192.2652.2702.2332.245,4
05.09.20192.242,22.253,652.207,32.215,3
06.09.20192.2162.233,52.192,62.197,5
09.09.20192.2002.202,852.179,82.182,85
11.09.20192.1862.1952.146,552.154
12.09.20192.1552.1652.120,352.133,6
13.09.20192.1352.157,952.115,552.141,95
16.09.20192.159,952.173,42.126,42.150
17.09.20192.154,952.156,552.105,62.122,65
18.09.20192.126,42.142,952.113,152.138,55
19.09.20192.1352.135,82.0912.101,95
20.09.20192.104,92.129,42.0572.065,45
23.09.20192.0992.0991.9752.015,8
24.09.20192.0152.0612.0132.044,7
25.09.20192.0652.0922.060,052.088,45
26.09.20192.097,92.1072.0632.087,6
27.09.20192.0852.085,22.051,42.056,15
30.09.20192.061,852.1042.0602.099,3
01.10.20192.095,952.095,952.039,72.059,95
03.10.20192.0702.081,152.046,152.060,25
04.10.20192.060,62.087,952.054,952.079,35
07.10.20192.0802.094,52.0412.047,7
09.10.20192.0602.0602.015,52.020,1
10.10.20192.0282.039,051.997,12.004,45
11.10.20191.9311.9951.9251.986,85
14.10.20191.9952.032,751.9682.021
15.10.20192.0322.0472.022,72.037,3
16.10.20192.0382.0562.0162.046,4
17.10.20192.0142.0381.999,32.030,95
18.10.20192.037,52.063,92.0252.057,35
22.10.20192.0802.111,52.040,052.051,4
23.10.20192.0602.083,852.052,52.070,1
24.10.20192.0842.0992.061,32.082
25.10.20192.0942.1302.075,052.115,7
27.10.20192.1292.1292.108,82.115,7
29.10.20192.121,52.201,72.121,52.194,85
30.10.20192.2252.2602.176,852.252,8
31.10.20192.2502.284,952.2372.269,65
01.11.20192.2642.2752.1952.200,9
04.11.20192.2072.229,22.180,92.193,95
05.11.20192.1972.2112.1692.201,85
06.11.20192.2002.210,82.1792.188,5
07.11.20192.204,52.204,52.175,22.185,35
08.11.20192.189,62.189,62.1242.129,95
11.11.20192.1352.1392.0912.100,95
13.11.20192.1182.183,82.1182.178,6
14.11.20192.187,52.2002.146,72.196,8
15.11.20192.1962.211,52.168,752.174,45
18.11.20192.178,42.187,752.148,752.152,6
19.11.20192.1532.154,652.1052.108,8
20.11.20192.121,952.1352.094,52.108,55
21.11.20192.1122.126,62.107,42.118,1
22.11.20192.0972.1072.060,52.071,7
25.11.20192.074,552.084,952.052,22.081,5
26.11.20192.089,852.097,92.035,052.046,65
27.11.20192.0522.071,72.046,552.054,3
28.11.20192.067,052.094,42.0602.077,35
29.11.20192.0852.0852.045,82.053,25
02.12.20192.0602.067,72.0162.021,05
03.12.20192.027,72.0622.0102.051
04.12.20192.0532.0822.045,52.078,5
05.12.20192.0832.126,82.068,352.121,3
06.12.20192.1242.1282.1012.123,6
09.12.20192.127,952.127,952.053,52.060,45
10.12.20192.0602.060,852.003,252.012,85
11.12.20192.025,42.0482.006,752.041,9
12.12.20192.051,12.083,651.9842.020,9
13.12.20192.0232.077,42.0072.071,25
16.12.20192.0962.1362.080,32.126,75
17.12.20192.126,52.1692.1192.164,95
18.12.20192.1742.203,452.1532.167,75
19.12.20192.179,82.236,52.167,552.229,05
20.12.20192.2202.246,72.208,252.222,9
23.12.20192.2102.241,952.2102.231,7
24.12.20192.2392.243,552.211,152.215,6
26.12.20192.216,42.2292.195,22.201,95
27.12.20192.2082.226,42.1762.198,5
30.12.20192.2072.2252.177,12.183,2
31.12.20192.1892.1972.157,452.161,7