Comparing Back to the side-by-side chart ↗
TCS.NS (TCS.NS) — Kurshistorie
Stand 2026-10-23 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2568.00 | 2625.00 | 2517.20 | 2530.00 | +0.92% | 6,856,640 |
| 2026-10-22 | 2520.00 | 2533.00 | 2479.00 | 2506.90 | -0.87% | 4,174,671 |
| 2026-10-21 | 2484.00 | 2533.30 | 2476.50 | 2529.00 | +2.77% | 5,707,347 |
| 2026-10-19 | 2458.00 | 2497.00 | 2432.10 | 2460.90 | -0.17% | 8,676,373 |
| 2026-10-16 | 2382.00 | 2484.70 | 2375.70 | 2465.00 | +4.89% | 12,166,634 |
| 2026-10-15 | 2347.20 | 2386.70 | 2335.00 | 2350.00 | +1.96% | 9,150,523 |
| 2026-10-14 | 2274.00 | 2335.80 | 2265.60 | 2304.90 | +1.57% | 12,145,767 |
| 2026-10-13 | 2156.90 | 2269.30 | 2155.00 | 2269.30 | +6.79% | 11,048,193 |
| 2026-10-12 | 2184.90 | 2195.10 | 2120.90 | 2125.00 | -1.44% | 3,540,523 |
| 2026-10-09 | 2086.00 | 2204.00 | 2086.00 | 2156.00 | +3.85% | 11,692,314 |
| 2026-10-08 | 2104.00 | 2141.50 | 2060.00 | 2076.00 | -0.21% | 4,288,031 |
| 2026-10-07 | 2085.20 | 2105.00 | 2076.00 | 2080.30 | -0.94% | 1,349,758 |
| 2026-10-06 | 2097.00 | 2115.00 | 2082.70 | 2100.00 | -0.68% | 2,382,510 |
| 2026-10-05 | 2114.00 | 2140.90 | 2063.60 | 2114.40 | +1.90% | 5,270,768 |
| 2026-10-02 | 2075.00 | 2075.00 | 2075.00 | 2075.00 | +0.00% | 0 |
| 2026-10-01 | 2052.60 | 2093.90 | 2045.10 | 2075.00 | +1.19% | 3,428,501 |
| 2026-09-30 | 2069.00 | 2101.00 | 2050.60 | 2050.60 | +0.90% | 3,656,425 |
| 2026-09-29 | 2065.00 | 2085.10 | 2032.40 | 2032.40 | -1.85% | 4,437,783 |
| 2026-09-28 | 2100.00 | 2100.00 | 2051.00 | 2070.70 | -0.54% | 2,457,049 |
| 2026-09-25 | 2054.00 | 2090.20 | 2038.10 | 2082.00 | -0.24% | 3,342,195 |
| 2026-09-24 | 2076.00 | 2096.90 | 2067.10 | 2087.00 | -0.12% | 1,760,662 |
| 2026-09-23 | 2099.00 | 2104.20 | 2077.60 | 2089.60 | -0.73% | 2,228,402 |
| 2026-09-22 | 2135.10 | 2135.20 | 2098.20 | 2105.00 | -1.11% | 3,641,623 |
| 2026-09-21 | 2090.00 | 2145.00 | 2075.30 | 2128.70 | +1.13% | 2,330,811 |
| 2026-09-18 | 2177.20 | 2177.30 | 2101.20 | 2105.00 | -3.88% | 6,875,428 |
| 2026-09-17 | 2171.00 | 2263.60 | 2162.50 | 2190.00 | +0.05% | 3,295,917 |
| 2026-09-16 | 2270.00 | 2273.90 | 2172.00 | 2188.80 | -2.76% | 2,763,709 |
| 2026-09-15 | 2275.50 | 2323.00 | 2251.00 | 2251.00 | +2.28% | 5,406,210 |
| 2026-09-14 | 2200.80 | 2200.80 | 2200.80 | 2200.80 | +0.00% | 0 |
| 2026-09-11 | 2185.50 | 2232.60 | 2185.50 | 2200.80 | -0.15% | 2,634,124 |
| 2026-09-10 | 2199.00 | 2232.00 | 2190.60 | 2204.10 | -0.18% | 2,490,912 |
| 2026-09-09 | 2237.00 | 2237.00 | 2193.20 | 2208.00 | -2.11% | 3,370,071 |
| 2026-09-08 | 2270.00 | 2274.50 | 2244.00 | 2255.50 | -0.64% | 2,148,114 |
| 2026-09-07 | 2290.10 | 2299.90 | 2260.10 | 2270.00 | -1.48% | 2,297,551 |
| 2026-09-04 | 2330.00 | 2363.90 | 2302.40 | 2304.00 | -0.69% | 2,564,322 |
| 2026-09-03 | 2353.60 | 2353.60 | 2316.10 | 2320.10 | -1.19% | 1,892,786 |
| 2026-09-02 | 2347.90 | 2363.00 | 2303.50 | 2348.00 | -0.89% | 2,533,005 |
| 2026-09-01 | 2355.00 | 2372.00 | 2325.00 | 2369.00 | -1.26% | 2,678,034 |
| 2026-08-31 | 2342.00 | 2399.30 | 2306.20 | 2399.30 | +2.45% | 2,905,846 |
| 2026-08-28 | 2272.00 | 2348.50 | 2263.30 | 2342.00 | +4.16% | 4,054,069 |
| 2026-08-27 | 2270.00 | 2283.60 | 2243.90 | 2248.40 | -0.95% | 1,709,113 |
| 2026-08-26 | 2305.10 | 2306.30 | 2266.40 | 2270.00 | -1.14% | 1,660,737 |
| 2026-08-25 | 2305.00 | 2313.50 | 2262.00 | 2296.20 | +0.53% | 3,041,609 |
| 2026-08-24 | 2302.40 | 2321.60 | 2279.50 | 2284.10 | -0.78% | 1,542,723 |
| 2026-08-21 | 2290.10 | 2307.20 | 2263.30 | 2302.00 | +0.17% | 2,066,749 |
| 2026-08-20 | 2319.40 | 2329.00 | 2288.10 | 2298.00 | +0.39% | 2,047,848 |
| 2026-08-19 | 2293.60 | 2308.20 | 2258.30 | 2289.00 | +0.39% | 3,368,922 |
| 2026-08-18 | 2300.00 | 2307.00 | 2280.00 | 2280.00 | -1.44% | 1,797,822 |
| 2026-08-17 | 2351.00 | 2361.10 | 2310.60 | 2313.20 | -2.02% | 2,237,636 |
| 2026-08-14 | 2375.10 | 2390.00 | 2333.40 | 2361.00 | -0.59% | 2,232,160 |
| 2026-08-13 | 2349.70 | 2375.00 | 2332.30 | 2375.00 | +1.08% | 2,123,494 |
| 2026-08-12 | 2445.70 | 2445.80 | 2300.10 | 2349.70 | -3.93% | 7,022,647 |
| 2026-08-11 | 2438.00 | 2456.60 | 2428.00 | 2445.70 | +0.82% | 1,514,105 |
| 2026-08-10 | 2452.70 | 2472.90 | 2423.50 | 2425.70 | -1.10% | 2,322,023 |
| 2026-08-07 | 2375.00 | 2457.70 | 2375.00 | 2452.70 | +3.36% | 4,547,979 |
| 2026-08-06 | 2417.00 | 2434.50 | 2368.50 | 2373.00 | -1.66% | 2,729,141 |
| 2026-08-05 | 2460.00 | 2460.90 | 2408.00 | 2413.00 | -1.91% | 3,014,409 |
| 2026-08-04 | 2463.10 | 2467.40 | 2435.10 | 2460.00 | -0.55% | 2,792,792 |
| 2026-08-03 | 2383.90 | 2473.70 | 2383.00 | 2473.70 | +4.57% | 3,036,839 |
| 2026-07-31 | 2385.00 | 2391.00 | 2326.10 | 2365.60 | -2.72% | 4,343,683 |
| 2026-07-30 | 2440.00 | 2495.00 | 2423.00 | 2431.80 | -0.60% | 4,901,582 |
| 2026-07-29 | 2440.00 | 2475.50 | 2415.10 | 2446.60 | +2.03% | 7,169,419 |
| 2026-07-28 | 2325.00 | 2417.40 | 2323.00 | 2398.00 | +4.46% | 8,248,513 |
| 2026-07-27 | 2286.00 | 2315.00 | 2272.40 | 2295.60 | +1.83% | 4,007,292 |
| 2026-07-24 | 2205.10 | 2264.30 | 2205.10 | 2254.30 | +0.51% | 3,211,699 |
| 2026-07-23 | 2204.00 | 2250.00 | 2193.60 | 2242.90 | +1.57% | 2,503,539 |
| 2026-07-22 | 2216.00 | 2226.80 | 2201.00 | 2208.30 | -0.58% | 1,599,665 |
| 2026-07-21 | 2245.10 | 2259.90 | 2218.50 | 2221.10 | -1.33% | 2,382,160 |
| 2026-07-20 | 2280.10 | 2283.40 | 2245.10 | 2251.10 | -0.79% | 2,202,693 |
| 2026-07-17 | 2224.80 | 2275.00 | 2215.10 | 2269.00 | +3.09% | 5,615,138 |
| 2026-07-16 | 2206.00 | 2231.40 | 2187.80 | 2201.00 | +0.54% | 5,197,595 |
| 2026-07-15 | 2174.10 | 2202.90 | 2145.40 | 2189.20 | -0.52% | 5,426,489 |
| 2026-07-14 | 2182.90 | 2228.00 | 2179.00 | 2200.60 | +0.88% | 9,546,290 |
| 2026-07-13 | 2075.00 | 2204.90 | 2065.10 | 2181.50 | +5.44% | 12,382,622 |
| 2026-07-10 | 2105.20 | 2133.30 | 2064.60 | 2069.00 | +0.95% | 6,714,551 |
| 2026-07-09 | 2057.50 | 2065.00 | 2016.00 | 2049.50 | -0.39% | 3,791,498 |
| 2026-07-08 | 2094.00 | 2109.70 | 2048.80 | 2057.50 | -1.84% | 3,666,985 |
| 2026-07-07 | 2050.00 | 2122.70 | 2049.00 | 2096.10 | +1.87% | 4,769,048 |
| 2026-07-06 | 2090.00 | 2093.00 | 2050.60 | 2057.60 | -1.71% | 2,567,386 |
| 2026-07-03 | 2100.00 | 2116.60 | 2085.00 | 2093.50 | +1.23% | 4,028,819 |
| 2026-07-02 | 2008.00 | 2076.90 | 2002.50 | 2068.10 | +4.31% | 6,040,621 |
| 2026-07-01 | 2039.90 | 2052.00 | 1976.80 | 1982.60 | -2.41% | 4,658,295 |
| 2026-06-30 | 2090.00 | 2104.30 | 2018.80 | 2031.50 | -3.17% | 6,848,411 |
| 2026-06-29 | 2090.00 | 2105.00 | 2071.00 | 2097.90 | +0.15% | 3,412,470 |
| 2026-06-26 | 2094.70 | 2094.70 | 2094.70 | 2094.70 | +0.00% | 0 |
| 2026-06-25 | 2133.60 | 2148.50 | 2088.00 | 2094.70 | -0.68% | 4,738,903 |
| 2026-06-24 | 2061.00 | 2120.70 | 2061.00 | 2109.00 | +2.40% | 4,747,277 |
| 2026-06-23 | 2111.00 | 2114.00 | 2055.00 | 2059.60 | -3.21% | 6,392,736 |
| 2026-06-22 | 2132.20 | 2157.00 | 2121.00 | 2127.80 | +0.13% | 4,566,101 |
| 2026-06-19 | 2105.00 | 2138.00 | 2059.90 | 2125.00 | -3.55% | 13,286,502 |
| 2026-06-18 | 2209.00 | 2214.00 | 2182.00 | 2203.30 | -0.89% | 3,735,188 |
| 2026-06-17 | 2209.00 | 2231.00 | 2200.70 | 2223.00 | +1.09% | 2,865,010 |
| 2026-06-16 | 2167.00 | 2209.00 | 2160.60 | 2199.00 | +1.71% | 3,079,898 |
| 2026-06-15 | 2192.00 | 2192.00 | 2159.30 | 2162.00 | +0.03% | 3,337,083 |
| 2026-06-12 | 2150.00 | 2168.00 | 2138.00 | 2161.40 | +1.21% | 2,124,656 |
| 2026-06-11 | 2127.00 | 2154.60 | 2110.00 | 2135.60 | -0.85% | 3,079,815 |
| 2026-06-10 | 2151.30 | 2180.80 | 2144.80 | 2153.90 | +0.13% | 2,848,650 |
| 2026-06-09 | 2174.00 | 2174.00 | 2132.80 | 2151.00 | -0.02% | 4,148,655 |
| 2026-06-08 | 2170.00 | 2177.00 | 2143.30 | 2151.40 | -2.16% | 6,536,734 |
| 2026-06-05 | 2262.90 | 2271.80 | 2192.00 | 2198.90 | -1.88% | 5,019,717 |
| 2026-06-04 | 2241.70 | 2253.10 | 2216.60 | 2241.00 | -0.03% | 4,867,263 |
| 2026-06-03 | 2393.00 | 2393.00 | 2224.80 | 2241.70 | -8.39% | 15,660,062 |
| 2026-06-02 | 2320.00 | 2457.40 | 2316.20 | 2446.90 | +6.51% | 11,306,127 |
| 2026-06-01 | 2284.00 | 2335.00 | 2280.00 | 2297.40 | +1.70% | 7,505,095 |
| 2026-05-29 | 2291.00 | 2334.00 | 2235.00 | 2258.90 | -1.11% | 16,331,582 |
| 2026-05-28 | 2284.20 | 2284.20 | 2284.20 | 2284.20 | +0.00% | 0 |
| 2026-05-27 | 2275.00 | 2295.60 | 2260.90 | 2284.20 | +0.35% | 2,653,950 |
| 2026-05-26 | 2308.20 | 2327.90 | 2272.40 | 2276.20 | -1.39% | 3,587,597 |
| 2026-05-25 | 2325.00 | 2326.10 | 2293.00 | 2308.20 | -0.39% | 3,298,364 |
| 2026-05-22 | 2331.10 | 2340.00 | 2308.10 | 2317.30 | -0.43% | 2,617,262 |
| 2026-05-21 | 2331.00 | 2335.90 | 2314.00 | 2327.20 | -0.01% | 3,299,087 |
| 2026-05-20 | 2323.90 | 2342.00 | 2317.80 | 2327.40 | +0.01% | 2,537,422 |
| 2026-05-19 | 2300.00 | 2377.60 | 2297.10 | 2327.10 | +1.92% | 10,394,707 |
| 2026-05-18 | 2264.00 | 2292.90 | 2252.20 | 2283.20 | +0.85% | 3,773,336 |
| 2026-05-15 | 2252.00 | 2304.90 | 2252.00 | 2264.00 | +0.80% | 3,410,637 |
| 2026-05-14 | 2265.00 | 2265.00 | 2206.40 | 2246.00 | -1.18% | 5,633,313 |
| 2026-05-13 | 2306.00 | 2309.20 | 2269.00 | 2272.80 | -1.20% | 3,171,843 |
| 2026-05-12 | 2375.00 | 2375.00 | 2283.00 | 2300.30 | -3.87% | 6,347,884 |
| 2026-05-11 | 2371.00 | 2415.00 | 2371.00 | 2392.90 | -0.06% | 1,975,188 |
| 2026-05-08 | 2398.00 | 2407.00 | 2375.10 | 2394.40 | -0.29% | 3,792,199 |
| 2026-05-07 | 2438.20 | 2439.70 | 2398.00 | 2401.40 | -1.40% | 5,829,594 |
| 2026-05-06 | 2441.90 | 2471.00 | 2406.50 | 2435.40 | +0.33% | 3,147,628 |
| 2026-05-05 | 2430.00 | 2460.40 | 2412.20 | 2427.30 | -0.16% | 3,385,720 |
| 2026-05-04 | 2494.00 | 2498.30 | 2425.00 | 2431.30 | -1.72% | 2,632,358 |
| 2026-05-01 | 2473.90 | 2473.90 | 2473.90 | 2473.90 | +0.00% | 0 |
| 2026-04-30 | 2479.00 | 2491.00 | 2438.00 | 2473.90 | -0.03% | 3,970,446 |
| 2026-04-29 | 2451.00 | 2487.90 | 2447.60 | 2474.70 | +1.23% | 2,835,961 |
| 2026-04-28 | 2444.00 | 2487.00 | 2427.40 | 2444.70 | -0.12% | 4,508,363 |
| 2026-04-27 | 2396.90 | 2459.00 | 2396.90 | 2447.60 | +2.12% | 5,853,425 |
| 2026-04-24 | 2488.00 | 2505.00 | 2388.80 | 2396.90 | -4.95% | 5,107,719 |
| 2026-04-23 | 2529.00 | 2559.50 | 2516.30 | 2521.80 | -0.66% | 2,509,050 |
| 2026-04-22 | 2580.00 | 2580.00 | 2503.60 | 2538.50 | -2.76% | 5,232,045 |
| 2026-04-21 | 2560.00 | 2614.00 | 2560.00 | 2610.50 | +1.20% | 2,719,959 |
| 2026-04-20 | 2587.10 | 2594.00 | 2561.20 | 2579.60 | -0.07% | 2,288,558 |
| 2026-04-17 | 2570.00 | 2589.00 | 2555.90 | 2581.50 | +0.18% | 2,718,206 |
| 2026-04-16 | 2572.00 | 2594.00 | 2558.00 | 2576.90 | +0.86% | 3,905,403 |
| 2026-04-15 | 2501.90 | 2559.00 | 2493.40 | 2554.90 | +3.33% | 5,261,384 |
| 2026-04-13 | 2489.90 | 2504.90 | 2470.00 | 2472.60 | -2.05% | 3,739,587 |
| 2026-04-10 | 2565.80 | 2565.80 | 2501.10 | 2524.30 | -2.50% | 10,480,239 |
| 2026-04-09 | 2554.00 | 2605.00 | 2531.10 | 2589.00 | +1.16% | 5,628,261 |
| 2026-04-08 | 2572.00 | 2580.30 | 2540.10 | 2559.20 | +0.76% | 4,769,337 |
| 2026-04-07 | 2461.00 | 2543.90 | 2448.00 | 2539.80 | +2.66% | 4,516,550 |
| 2026-04-06 | 2474.00 | 2482.00 | 2448.20 | 2473.90 | +0.95% | 2,572,417 |
| 2026-04-02 | 2386.00 | 2469.90 | 2375.70 | 2450.70 | +1.76% | 5,378,361 |
| 2026-04-01 | 2429.00 | 2472.00 | 2397.90 | 2408.20 | +2.09% | 4,132,661 |
| 2026-03-30 | 2375.10 | 2398.00 | 2346.20 | 2358.90 | -1.29% | 6,804,756 |
| 2026-03-27 | 2403.90 | 2422.10 | 2385.00 | 2389.80 | +0.52% | 4,979,411 |
| 2026-03-25 | 2400.90 | 2421.60 | 2369.80 | 2377.40 | -0.89% | 5,843,778 |
| 2026-03-24 | 2404.10 | 2435.40 | 2379.10 | 2398.80 | +0.63% | 3,420,182 |
| 2026-03-23 | 2365.00 | 2406.80 | 2348.00 | 2383.80 | -0.28% | 3,860,515 |
| 2026-03-20 | 2386.00 | 2407.80 | 2364.20 | 2390.60 | +1.47% | 4,206,320 |
| 2026-03-19 | 2417.00 | 2424.00 | 2350.20 | 2356.00 | -3.47% | 2,757,060 |
| 2026-03-18 | 2410.00 | 2482.90 | 2410.00 | 2440.80 | +2.05% | 3,082,388 |
| 2026-03-17 | 2420.00 | 2420.00 | 2360.00 | 2391.70 | -0.73% | 2,993,367 |
| 2026-03-16 | 2410.00 | 2425.00 | 2366.10 | 2409.20 | -0.05% | 3,807,907 |
| 2026-03-13 | 2437.00 | 2445.90 | 2397.00 | 2410.50 | -1.31% | 2,466,488 |
| 2026-03-12 | 2459.80 | 2472.90 | 2436.00 | 2442.40 | -0.91% | 2,752,075 |
| 2026-03-11 | 2508.10 | 2521.00 | 2460.10 | 2464.90 | -1.92% | 2,720,664 |
| 2026-03-10 | 2541.00 | 2545.20 | 2490.10 | 2513.10 | -0.57% | 4,323,710 |
| 2026-03-09 | 2530.00 | 2560.00 | 2505.00 | 2527.40 | -1.18% | 3,653,428 |
| 2026-03-06 | 2572.00 | 2619.20 | 2553.60 | 2557.60 | -0.82% | 3,998,643 |
| 2026-03-05 | 2600.00 | 2609.50 | 2546.40 | 2578.80 | -0.35% | 2,960,636 |
| 2026-03-04 | 2625.00 | 2635.00 | 2580.40 | 2587.80 | -0.98% | 3,446,434 |
| 2026-03-02 | 2592.00 | 2623.80 | 2580.30 | 2613.50 | -0.91% | 3,374,385 |
| 2026-02-27 | 2681.60 | 2688.60 | 2626.10 | 2637.40 | -0.39% | 5,083,717 |
| 2026-02-26 | 2650.00 | 2671.00 | 2635.00 | 2647.70 | +0.70% | 3,464,267 |
| 2026-02-25 | 2596.00 | 2654.20 | 2595.00 | 2629.30 | +2.16% | 3,621,285 |
| 2026-02-24 | 2641.00 | 2647.50 | 2561.30 | 2573.70 | -3.83% | 7,798,833 |
| 2026-02-23 | 2686.00 | 2704.00 | 2660.20 | 2676.30 | -0.37% | 4,699,596 |
| 2026-02-20 | 2667.00 | 2702.60 | 2647.50 | 2686.20 | +0.31% | 2,293,482 |
| 2026-02-19 | 2708.00 | 2748.70 | 2666.60 | 2677.90 | -0.63% | 3,238,849 |
| 2026-02-18 | 2730.00 | 2730.00 | 2657.30 | 2694.90 | -0.83% | 2,950,820 |
| 2026-02-17 | 2716.00 | 2760.00 | 2695.20 | 2717.40 | +0.40% | 4,209,118 |
| 2026-02-16 | 2700.00 | 2719.80 | 2671.00 | 2706.60 | +0.53% | 2,918,730 |
| 2026-02-13 | 2585.00 | 2713.00 | 2585.00 | 2692.20 | -2.11% | 11,168,735 |
| 2026-02-12 | 2869.80 | 2880.00 | 2740.00 | 2750.10 | -5.49% | 10,612,156 |
| 2026-02-11 | 2980.00 | 2998.00 | 2904.20 | 2909.80 | -2.51% | 3,363,513 |
| 2026-02-10 | 2949.80 | 3011.60 | 2943.50 | 2984.60 | +1.23% | 3,547,763 |
| 2026-02-09 | 2959.10 | 2977.00 | 2937.50 | 2948.20 | +0.22% | 2,380,318 |
| 2026-02-06 | 2976.60 | 2985.00 | 2916.00 | 2941.60 | -1.67% | 4,687,389 |
| 2026-02-05 | 2990.00 | 3029.70 | 2972.30 | 2991.50 | -0.25% | 3,521,545 |
| 2026-02-04 | 3120.00 | 3120.00 | 2986.00 | 2999.10 | -7.01% | 10,852,595 |
| 2026-02-03 | 3350.00 | 3350.00 | 3186.30 | 3225.30 | +1.76% | 4,366,060 |
| 2026-02-02 | 3198.00 | 3198.00 | 3134.00 | 3169.60 | +1.46% | 2,636,272 |
| 2026-01-30 | 3141.00 | 3141.00 | 3092.00 | 3123.90 | -0.65% | 3,022,068 |
| 2026-01-29 | 3200.10 | 3200.10 | 3125.60 | 3144.40 | -1.74% | 2,457,641 |
| 2026-01-28 | 3176.00 | 3205.20 | 3170.60 | 3200.10 | +1.33% | 2,751,234 |
| 2026-01-27 | 3175.00 | 3175.00 | 3130.00 | 3158.00 | -0.14% | 4,279,874 |
| 2026-01-23 | 3190.30 | 3194.50 | 3152.00 | 3162.50 | +0.38% | 2,068,857 |
| 2026-01-22 | 3150.00 | 3160.00 | 3122.30 | 3150.40 | +0.89% | 2,269,827 |
| 2026-01-21 | 3100.00 | 3138.50 | 3082.00 | 3122.60 | +0.65% | 2,015,150 |
| 2026-01-20 | 3151.60 | 3160.00 | 3091.10 | 3102.30 | -1.94% | 4,499,273 |
| 2026-01-19 | 3188.00 | 3220.00 | 3152.10 | 3163.60 | -1.34% | 3,387,562 |
| 2026-01-16 | 3219.40 | 3221.90 | 3171.00 | 3206.70 | +0.44% | 4,293,470 |
| 2026-01-15 | 3192.50 | 3192.50 | 3192.50 | 3192.50 | +0.00% | 0 |
| 2026-01-14 | 3260.00 | 3260.00 | 3183.00 | 3192.50 | -2.31% | 3,539,511 |
| 2026-01-13 | 3245.00 | 3280.00 | 3210.50 | 3268.00 | +0.88% | 5,645,341 |
| 2026-01-12 | 3203.00 | 3252.00 | 3174.30 | 3239.60 | +0.99% | 2,228,342 |
| 2026-01-09 | 3191.00 | 3229.70 | 3191.00 | 3207.80 | +0.12% | 1,938,673 |
| 2026-01-08 | 3286.90 | 3286.90 | 3182.00 | 3203.90 | -2.78% | 4,159,336 |
| 2026-01-07 | 3242.90 | 3300.60 | 3223.20 | 3295.60 | +1.22% | 1,989,442 |
| 2026-01-06 | 3210.00 | 3263.20 | 3205.00 | 3255.80 | +1.23% | 2,912,325 |
| 2026-01-05 | 3240.50 | 3247.00 | 3191.00 | 3216.10 | -1.06% | 2,341,703 |
| 2026-01-02 | 3234.00 | 3254.30 | 3219.50 | 3250.70 | +0.72% | 1,184,324 |
| 2026-01-01 | 3215.00 | 3234.10 | 3198.20 | 3227.40 | +0.66% | 1,255,735 |
| 2025-12-31 | 3240.00 | 3246.00 | 3198.50 | 3206.20 | -1.25% | 3,362,634 |
| 2025-12-30 | 3250.00 | 3267.50 | 3239.50 | 3246.80 | -0.14% | 2,807,593 |
| 2025-12-29 | 3280.00 | 3288.00 | 3242.90 | 3251.50 | -0.87% | 2,079,473 |
| 2025-12-26 | 3313.10 | 3320.00 | 3271.80 | 3280.00 | -1.18% | 1,176,664 |
| 2025-12-24 | 3304.10 | 3327.10 | 3296.10 | 3319.00 | +0.27% | 1,367,708 |
| 2025-12-23 | 3319.90 | 3319.90 | 3293.50 | 3310.00 | -0.45% | 2,365,420 |
| 2025-12-22 | 3310.00 | 3328.60 | 3291.00 | 3324.90 | +1.31% | 2,632,816 |
| 2025-12-19 | 3299.00 | 3317.90 | 3278.80 | 3282.00 | +0.04% | 3,902,511 |
| 2025-12-18 | 3228.00 | 3287.80 | 3221.00 | 3280.80 | +1.96% | 2,307,422 |
| 2025-12-17 | 3200.50 | 3236.90 | 3200.50 | 3217.80 | +0.40% | 1,376,350 |
| 2025-12-16 | 3220.00 | 3220.00 | 3191.10 | 3205.10 | -0.78% | 1,734,623 |
| 2025-12-15 | 3211.10 | 3238.20 | 3197.30 | 3230.20 | +0.30% | 1,562,190 |
| 2025-12-12 | 3197.70 | 3223.00 | 3185.70 | 3220.50 | +0.90% | 1,146,554 |
| 2025-12-11 | 3205.00 | 3208.40 | 3153.10 | 3191.90 | +0.08% | 1,914,362 |
| 2025-12-10 | 3225.00 | 3225.00 | 3178.10 | 3189.20 | -0.60% | 1,386,849 |
| 2025-12-09 | 3230.00 | 3233.70 | 3181.20 | 3208.30 | -0.87% | 2,734,893 |
| 2025-12-08 | 3243.00 | 3259.90 | 3208.60 | 3236.50 | -0.05% | 2,544,725 |
| 2025-12-05 | 3230.00 | 3271.60 | 3222.40 | 3238.20 | +0.28% | 5,244,013 |
| 2025-12-04 | 3194.00 | 3250.00 | 3187.40 | 3229.20 | +1.55% | 5,025,905 |
| 2025-12-03 | 3140.00 | 3211.90 | 3139.00 | 3180.00 | +1.41% | 3,952,112 |
| 2025-12-02 | 3131.00 | 3144.00 | 3120.40 | 3135.70 | +0.07% | 2,512,003 |
| 2025-12-01 | 3137.90 | 3154.00 | 3122.20 | 3133.40 | -0.13% | 1,747,647 |
| 2025-11-28 | 3140.00 | 3147.30 | 3125.00 | 3137.50 | +0.03% | 1,616,690 |
| 2025-11-27 | 3180.00 | 3180.00 | 3125.00 | 3136.60 | -0.83% | 2,836,233 |
| 2025-11-26 | 3118.80 | 3178.00 | 3117.00 | 3162.90 | +1.40% | 2,508,527 |
| 2025-11-25 | 3145.30 | 3149.80 | 3115.00 | 3119.20 | -0.70% | 2,737,920 |
| 2025-11-24 | 3158.00 | 3178.90 | 3131.00 | 3141.20 | -0.30% | 6,703,764 |
| 2025-11-21 | 3144.80 | 3170.00 | 3135.20 | 3150.60 | +0.18% | 4,177,037 |
| 2025-11-20 | 3148.00 | 3164.50 | 3138.10 | 3144.80 | -0.09% | 2,700,767 |
| 2025-11-19 | 3097.00 | 3155.00 | 3083.50 | 3147.70 | +1.96% | 3,151,053 |
| 2025-11-18 | 3102.00 | 3105.00 | 3078.00 | 3087.10 | -0.49% | 2,548,350 |
| 2025-11-17 | 3106.00 | 3123.50 | 3086.60 | 3102.20 | -0.12% | 2,232,853 |
| 2025-11-14 | 3090.00 | 3113.10 | 3077.30 | 3106.00 | +0.01% | 2,210,794 |
| 2025-11-13 | 3131.80 | 3131.90 | 3102.00 | 3105.70 | -0.83% | 1,740,435 |
| 2025-11-12 | 3060.00 | 3136.40 | 3057.10 | 3131.80 | +2.78% | 4,460,315 |
| 2025-11-11 | 3045.00 | 3055.70 | 3018.00 | 3047.00 | +0.72% | 2,806,868 |
| 2025-11-10 | 2993.00 | 3047.90 | 2992.00 | 3025.20 | +1.12% | 1,556,656 |
| 2025-11-07 | 3001.00 | 3004.00 | 2960.50 | 2991.80 | -0.63% | 1,830,520 |
| 2025-11-06 | 2990.10 | 3024.00 | 2990.00 | 3010.90 | +0.69% | 2,542,721 |
| 2025-11-04 | 3019.60 | 3029.30 | 2976.00 | 2990.20 | -0.88% | 2,670,720 |
| 2025-11-03 | 3046.90 | 3058.00 | 3010.00 | 3016.80 | -1.35% | 2,194,877 |
| 2025-10-31 | 3035.00 | 3067.40 | 3025.10 | 3058.00 | +0.75% | 1,868,085 |
| 2025-10-30 | 3049.10 | 3063.80 | 3032.80 | 3035.30 | -0.73% | 2,241,536 |
| 2025-10-29 | 3057.90 | 3076.00 | 3046.10 | 3057.60 | -0.01% | 2,895,420 |
| 2025-10-28 | 3076.00 | 3090.20 | 3040.20 | 3057.90 | -0.88% | 3,470,737 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+5.66%). Schwächster Monat: Feb (-6.96%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-23
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TCS.NS (TCS.NS)?
2530.00 am 2026-10-23, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TCS.NS?
3350.00 im Hoch und 1976.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-23.
Welches ist historisch der stärkste und der schwächste Monat von TCS.NS?
Historisch war der stärkste Kalendermonat von TCS.NS der Jul (Durchschnitt +5.66%), der schwächste der Feb (Durchschnitt -6.96%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 1007 Tageskerzen im Closelook-Datenlake.