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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.261,7504
KAPANIŞ 2.261,1635

En Düşük

DÜŞÜK 1.506,05

En Yüksek

YÜKSEK 2.952
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.1682.183,92.1542.167,6
02.01.20202.179,952.179,952.149,22.157,65
03.01.20202.1642.2232.1642.200,65
06.01.20202.2052.225,952.187,92.200,45
07.01.20202.200,52.214,652.183,82.205,85
08.01.20202.2052.2602.202,052.255,25
09.01.20202.248,752.251,952.2102.214,35
10.01.20202.2282.2342.2082.213,55
13.01.20202.217,852.218,952.184,72.190,35
14.01.20202.1952.229,82.1952.206,9
15.01.20202.2132.2312.194,22.226,9
16.01.20202.226,952.2492.2152.238,8
17.01.20202.240,752.253,552.2132.219,1
20.01.20202.194,92.242,22.156,22.170,35
21.01.20202.169,952.186,552.158,052.171,05
22.01.20202.1812.2102.173,72.206,9
23.01.20202.209,82.217,752.183,72.190,95
24.01.20202.190,952.190,952.1702.183,4
27.01.20202.189,72.193,452.1652.169,25
28.01.20202.1742.187,82.1522.183,75
29.01.20202.1852.186,952.1502.154,6
30.01.20202.1602.1652.1252.137,85
31.01.20202.139,42.144,352.071,62.079,05
01.02.20202.079,52.180,72.063,62.164,85
03.02.20202.1522.194,72.093,22.102,5
04.02.20202.1292.136,72.086,62.107,75
05.02.20202.1152.156,72.104,32.146,55
06.02.20202.1452.174,22.115,52.128,35
07.02.20202.1392.1512.1192.136,55
10.02.20202.140,92.1672.1192.161,95
11.02.20202.1632.174,82.147,62.153,4
12.02.20202.151,12.1852.1502.170,75
13.02.20202.172,952.1972.1712.191,95
14.02.20202.1882.2122.1712.184,2
17.02.20202.196,952.2172.190,22.203,25
18.02.20202.199,952.2212.186,052.215,75
19.02.20202.215,752.2302.190,52.196,35
20.02.20202.204,52.214,42.151,252.156,8
24.02.20202.1562.178,952.106,72.115,35
25.02.20202.115,52.176,652.1112.156,15
26.02.20202.1542.163,92.112,952.123,6
27.02.20202.119,952.119,952.086,22.105,5
28.02.20202.0682.069,51.9902.000,15
02.03.20202.0352.053,951.985,72.001,3
03.03.20202.0202.0602.0122.036,2
04.03.20202.0562.094,452.0252.083,2
05.03.20202.085,72.147,752.084,052.125,05
06.03.20202.0982.123,652.071,62.116,45
09.03.20202.0752.079,91.9351.972,35
11.03.20201.9331.987,31.9201.953,7
12.03.20201.9041.908,41.758,351.769,85
13.03.20201.687,91.8201.506,051.806,3
16.03.20201.7551.842,251.675,851.696,4
17.03.20201.7301.7311.623,151.658
18.03.20201.676,81.713,551.627,751.654,4
19.03.20201.559,71.685,451.546,751.636,35
20.03.20201.6301.8691.6271.797,45
23.03.20201.6201.7501.617,751.669,7
24.03.20201.653,051.7701.632,851.703,15
25.03.20201.7001.8101.6801.750,3
26.03.20201.831,61.832,051.722,551.790,95
27.03.20201.8201.8501.750,41.824,5
30.03.20201.7661.9051.763,551.778,5
31.03.20201.837,41.8551.7801.826,1
01.04.20201.825,91.834,751.7021.708,75
03.04.20201.7401.7401.6501.654,2
07.04.20201.7101.785,851.7051.775,2
08.04.20201.7601.8061.7011.705,45
09.04.20201.750,451.778,81.731,21.766,15
13.04.20201.7611.7871.7461.759,25
15.04.20201.7851.8121.727,81.735,15
16.04.20201.709,951.764,91.675,051.716,05
17.04.20201.8001.851,951.7531.806,2
20.04.20201.8301.8301.802,51.818,65
21.04.20201.7651.794,61.727,71.737,65
22.04.20201.737,651.7901.719,151.769,5
23.04.20201.7801.9001.760,851.878,25
24.04.20201.840,71.851,951.807,81.818,55
27.04.20201.832,31.8751.8251.836,6
28.04.20201.8651.8681.832,61.859,05
29.04.20201.8741.912,551.850,051.905,65
30.04.20201.9802.0321.942,22.014,45
04.05.20201.9661.9661.913,651.930,45
05.05.20201.955,11.9771.9271.932,75
06.05.20201.939,81.953,71.893,61.903,6
07.05.20201.9101.934,451.883,351.891,65
08.05.20201.939,11.939,51.886,251.893,4
11.05.20201.9091.951,41.9091.935,3
12.05.20201.933,41.956,51.910,251.949,5
13.05.20201.9941.9941.925,651.949,65
14.05.20201.9101.923,11.891,11.902,35
15.05.20201.9161.917,41.865,21.892,9
18.05.20201.9071.952,951.872,11.945,6
19.05.20201.9031.966,451.9031.948,65
20.05.20201.9501.962,91.931,71.953,6
21.05.20201.9461.9981.941,151.991,2
22.05.20201.977,12.0321.961,252.020,35
26.05.20202.0152.0241.9251.943
27.05.20201.9592.0101.941,252.005,3
28.05.20201.988,52.0141.971,32.004,3
29.05.20201.9822.002,651.962,41.972,35
01.06.20201.9902.0601.981,12.045,25
02.06.20202.060,22.0812.040,052.047,15
03.06.20202.051,852.063,752.0202.046,15
04.06.20202.046,752.1002.046,752.091,55
05.06.20202.091,62.0982.040,32.048,25
08.06.20202.078,252.0952.062,12.071,75
09.06.20202.063,12.095,52.060,252.072,05
10.06.20202.077,052.1322.073,52.108,75
11.06.20202.1002.1052.061,82.067,65
12.06.20202.011,22.049,22.0112.039,5
15.06.20202.039,12.0592.000,952.029,9
16.06.20202.0652.073,952.0312.045,8
17.06.20202.0462.058,852.026,552.047,8
18.06.20202.0452.059,22.025,22.038,1
19.06.20202.0422.0902.0322.044,6
22.06.20202.0502.052,252.019,152.027,95
23.06.20202.0272.0442.0102.035,3
24.06.20202.0342.064,252.031,62.042,2
25.06.20202.0352.0602.009,252.016,1
26.06.20202.0252.1322.019,952.118,85
29.06.20202.1082.127,62.091,32.101,65
30.06.20202.1002.111,92.075,052.082,15
01.07.20202.079,72.113,952.079,52.092,05
02.07.20202.1022.1652.0982.157,15
03.07.20202.163,652.2052.160,252.199,65
06.07.20202.2052.269,92.2052.263,2
07.07.20202.2752.302,72.232,152.269,9
08.07.20202.2702.274,42.207,62.218,9
09.07.20202.2292.244,52.191,052.204,35
10.07.20202.205,252.249,852.1762.222,35
13.07.20202.2202.244,952.2102.220
14.07.20202.2102.2392.1652.171,95
15.07.20202.1852.2602.181,12.233,9
16.07.20202.2442.3332.220,12.234,75
17.07.20202.2372.243,92.190,052.200,75
20.07.20202.2012.226,92.190,82.207,9
21.07.20202.2302.238,652.201,152.225,05
22.07.20202.2312.2312.184,22.190,95
23.07.20202.190,952.190,952.1632.171,2
24.07.20202.154,52.1632.125,12.157,4
27.07.20202.1652.2152.163,52.206,8
28.07.20202.2152.3202.2152.309,75
29.07.20202.2922.3422.246,052.276,05
30.07.20202.285,92.3582.272,252.279,5
31.07.20202.303,152.334,82.257,452.281,4
03.08.20202.290,452.303,852.230,72.254,15
04.08.20202.259,952.269,652.225,052.249,7
05.08.20202.2602.3002.2532.259,5
06.08.20202.2752.319,52.265,352.308,1
07.08.20202.3082.3282.2872.295,35
10.08.20202.3182.3252.276,052.282,8
11.08.20202.2832.3122.275,62.279,9
12.08.20202.288,352.296,42.246,552.257,35
13.08.20202.2732.3002.250,52.254,45
14.08.20202.2772.281,32.233,12.242,15
17.08.20202.2632.2702.238,252.253,4
18.08.20202.262,82.2892.248,32.269,75
19.08.20202.276,352.284,62.252,52.256,6
20.08.20202.2572.276,552.240,052.252,85
21.08.20202.2602.2712.241,052.248,6
24.08.20202.250,62.259,952.2302.248,1
25.08.20202.2452.2502.233,552.242,65
26.08.20202.2422.259,92.216,452.253,5
27.08.20202.2662.287,352.241,752.248,4
28.08.20202.268,42.279,952.235,12.238,55
31.08.20202.2402.276,22.2282.257,25
01.09.20202.2692.2782.241,32.246,35
02.09.20202.2472.268,752.241,652.265,15
03.09.20202.2682.3242.2682.299,5
04.09.20202.2752.324,252.262,952.288,8
07.09.20202.2892.343,52.283,352.327,05
08.09.20202.335,952.390,452.327,052.348,2
09.09.20202.3252.3592.3202.327,65
10.09.20202.3352.348,52.324,32.331,15
11.09.20202.330,952.3832.330,152.374,1
14.09.20202.384,12.505,752.381,852.491,4
15.09.20202.491,42.5382.464,62.491,4
16.09.20202.488,952.507,62.477,32.503
17.09.20202.4802.495,752.450,62.460,95
18.09.20202.4852.500,42.436,42.449,9
21.09.20202.4652.504,92.452,152.465,3
22.09.20202.4852.5552.4582.522,95
23.09.20202.5102.519,852.4092.467,45
24.09.20202.4502.4502.302,62.332,25
25.09.20202.3682.4402.352,12.422,3
28.09.20202.4402.4442.3662.426,3
29.09.20202.434,852.511,052.426,32.488,4
30.09.20202.4892.5052.4602.492,3
01.10.20202.5102.5402.492,32.523,45
05.10.20202.6202.728,12.603,052.705,8
06.10.20202.7362.7362.650,12.714,3
07.10.20202.7422.7702.7032.735,95
08.10.20202.8002.8852.8002.825,7
09.10.20202.8102.829,852.7802.812,95
12.10.20202.815,52.8542.800,752.830
13.10.20202.8452.854,92.812,22.826,55
14.10.20202.8422.8422.787,552.809,6
15.10.20202.8112.827,752.7272.740,6
16.10.20202.750,12.771,652.731,32.763,3
19.10.20202.7742.7742.706,62.711,55
20.10.20202.7252.759,92.717,952.739
21.10.20202.7392.7492.663,052.675,4
22.10.20202.6612.686,652.638,12.671,15
23.10.20202.687,82.7022.670,12.686,8
26.10.20202.689,952.709,952.670,52.688,2
27.10.20202.699,752.718,152.624,12.630,15
28.10.20202.6502.655,952.6062.622,2
29.10.20202.6082.6552.600,252.632,65
30.10.20202.636,12.674,352.621,62.664,85
02.11.20202.6602.664,852.600,052.604,6
03.11.20202.6042.6652.601,052.633,6
04.11.20202.6102.721,852.6102.653,15
05.11.20202.6852.7102.6672.685,7
06.11.20202.6992.713,252.681,32.707,45
09.11.20202.731,12.7442.695,12.726,6
10.11.20202.697,22.713,152.638,352.649,6
11.11.20202.667,952.692,82.643,42.687,8
12.11.20202.6862.7132.661,752.671,05
13.11.20202.655,752.664,92.6362.656,85
17.11.20202.6952.6952.650,052.666,05
18.11.20202.6612.664,22.607,052.626,65
19.11.20202.6372.676,152.630,852.636,9
20.11.20202.6552.6762.627,552.660,25
23.11.20202.6902.7302.6652.724,25
24.11.20202.734,42.7432.7052.722,05
25.11.20202.7292.732,952.688,22.701,3
26.11.20202.6862.730,952.6802.720,6
27.11.20202.7052.717,72.669,052.679,65
01.12.20202.6792.735,92.624,452.726,8
02.12.20202.7192.754,72.702,452.749,55
03.12.20202.773,92.773,92.700,82.709,45
04.12.20202.710,82.738,852.6992.727,55
07.12.20202.7152.7442.706,152.737,7
08.12.20202.7402.805,552.732,452.797,3
09.12.20202.8152.8402.793,152.810,8
10.12.20202.8182.827,32.780,252.784,3
11.12.20202.792,72.807,72.764,552.783,6
14.12.20202.8022.8042.756,252.797,7
15.12.20202.7862.794,72.7552.761,55
16.12.20202.7792.819,82.760,452.814,2
17.12.20202.8112.853,72.8052.838,2
18.12.20202.8682.8982.846,22.861
21.12.20202.8612.886,52.7852.820,15
22.12.20202.8342.883,652.818,652.872,5
23.12.20202.876,052.9192.865,452.908,75
24.12.20202.9092.921,352.883,22.909,35
28.12.20202.9102.949,72.9022.929,4
29.12.20202.9202.9522.9202.930,5
30.12.20202.934,42.947,72.9022.909,3
31.12.20202.9002.9052.8452.862,75