SMA
 Share
The version of the browser you are using is no longer supported. Please upgrade to a supported browser.Dismiss

View only
 
ABCDEFGHIJK
1
TCSNSE:TCS
2
NSEDAILY
3
SMASMASMASMASMA
4
5
202050100200
6
DateOpenHighLowCloseVolume
7
10/17/20192014.002038.001999.302030.9538187742093.552093.552187.312201.912129.31
8
10/16/20192078.632096.992056.192087.2029747742100.252100.252191.682203.122128.82
9
10/15/20192072.512087.812063.032077.9222171082105.532105.532194.392204.112128.35
10
10/14/20192034.772073.282007.242061.2934420802110.872110.872196.282204.702128.00
11
10/11/20191969.502034.771963.382026.46123469122116.612116.612198.082205.602127.83
12
10/10/20192068.432079.702036.922044.4128251282125.142125.142200.962206.712127.87
13
10/9/20192101.072101.072055.682060.3720265172134.232134.232202.842207.602127.79
14
10/7/20192121.472136.262081.692088.5221353442143.282143.282204.722208.712127.60
15
10/4/20192101.682129.582095.922120.8121209652151.832151.832205.992209.612127.45
16
10/3/20192111.272122.642086.942101.3222723152160.302160.302205.942210.562127.04
17
10/1/20192137.742137.742080.362101.0232775332170.052170.052206.062211.502126.61
18
9/30/20192102.962145.952101.072141.1525688252180.242180.242207.232212.442126.28
19
9/27/20192126.572126.772092.302097.1420067862187.082187.082206.532213.042125.74
20
9/26/20192139.732149.012104.132129.2241515132196.422196.422208.352213.812125.48
21
9/25/20192106.172133.712101.122130.0939240002204.012204.012208.762215.122125.09
22
9/24/20192055.172102.092053.132085.4645306512213.592213.592209.052216.872124.55
23
9/23/20192140.852140.852014.372055.9961997972223.942223.942210.342218.852124.16
24
9/20/20192146.862171.852098.012106.6368062842234.152234.152212.742220.672123.88
25
9/19/20192177.562178.382132.692143.8616203852240.312240.312214.982221.882123.46
26
9/18/20192168.792185.672155.282181.1914262282244.632244.632216.232222.422122.38
27
9/17/20192197.912199.542147.582164.9727418662245.882245.882218.362222.652120.89
28
9/16/20192203.012216.732168.792192.8625471652248.042248.042220.702222.932119.31
29
9/13/20192177.562200.972157.732184.6522463882250.822250.822222.782222.752117.59
30
9/12/20192197.962208.162162.622176.1420774412253.752253.752224.772222.462116.24
31
9/11/20192229.582238.762189.352196.9425760812259.502259.502226.682221.242115.06
32
9/9/20192243.862246.772223.262226.3716706372264.802264.802228.692219.872113.70
33
9/6/20192260.182278.032236.312241.3118535952266.372266.372230.152218.412112.12
34
9/5/20192286.902298.582251.312259.4720157552267.252267.252231.582217.332110.50
35
9/4/20192310.162315.262277.522290.1721845392268.952268.952232.812215.862109.07
36
9/3/20192315.262341.982281.552296.4924953112266.912266.912232.902213.852107.39
37
8/30/20192285.682311.182262.222304.6525331222263.262263.262233.442211.432105.64
38
8/29/20192266.502293.022266.502277.9816379952260.512260.512233.452209.592103.98
39
8/28/20192284.662297.052260.182283.8912693152257.742257.742233.802208.022102.24
40
8/27/20192315.262320.202273.442281.0933650182252.172252.172234.002205.902100.58
41
8/26/20192291.802327.502269.362321.6822996282245.672245.672234.372203.512099.05
42
8/23/20192259.112304.952258.042292.5127711762238.102238.102233.922200.692097.32
43
8/22/20192230.602280.222213.262260.1820899342230.402230.402234.192197.842095.53
44
8/21/20192228.512245.902225.762229.7911906692225.122225.122234.942195.462093.77
45
8/20/20192215.302248.962209.692230.3518075732221.232221.232235.862193.402091.79
46
8/19/20192223.462229.582200.722206.129558272215.632215.632235.762191.552090.09
47
8/16/20192286.092286.092185.982208.2636820982210.682210.682235.822190.042088.49
48
8/14/20192224.582262.072210.612248.3519069832208.242208.242236.192188.592086.85
49
8/13/20192289.762291.032238.052243.3016150812201.132201.132236.962186.742085.31
50
8/9/20192305.062313.112286.042291.0317104492198.392198.392236.902185.112083.85
51
8/8/20192273.342326.482263.142303.1220327712191.312191.312234.872182.472082.23
52
8/7/20192274.462283.132251.262257.5821230352183.382183.382231.802179.842080.73
53
8/6/20192277.312296.852255.542259.0628290642178.012178.012228.952177.792079.38
54
8/5/20192243.762297.152239.372293.4329802652173.862173.862225.692175.752077.87
55
8/2/20192216.322254.062208.672249.2724519322170.122170.122221.592173.452076.50
56
8/1/20192243.862261.712209.442223.5123288072167.972167.972218.512171.492075.67
57
7/31/20192215.052255.792189.962249.6729420222171.162171.162216.502169.652075.22
58
7/30/20192172.472228.562162.722222.6027959302172.792172.792214.552167.432074.57
59
7/29/20192152.882184.702145.232172.4716148942176.512176.512213.832165.562074.18
60
7/26/20192172.262172.262136.772151.1016869592182.102182.102213.122164.062073.85
61
7/25/20192150.942177.562134.272170.3224947272188.132188.132213.122163.542074.12
62
7/24/20192152.072163.082117.902138.6023660252194.482194.482212.462162.632074.77
63
7/23/20192170.322172.472144.312154.5734694192202.512202.512212.362161.492075.21
64
7/22/20192118.412159.662110.052151.9618826332210.432210.432212.702159.592075.60
65
7/19/20192118.412138.812103.622118.3619149982218.882218.882213.232157.592075.77
66
7/18/20192158.392158.392101.072107.1430120452227.692227.692215.182155.942076.31
67
7/17/20192150.032167.372133.812159.4617677262238.502238.502216.952154.292076.99
68
7/16/20192126.002132.502100.002106.0027353992245.782245.782217.662152.802076.91
69
7/15/20192167.372196.542139.832188.4828437202255.272255.272219.552152.442076.98
70
7/12/20192144.012162.012134.832149.6215302172260.542260.542219.272151.412076.60
71
7/11/20192170.432171.452127.642144.4723534262268.042268.042221.472150.982076.43
72
7/10/20192121.472170.272112.592150.2362195832275.762275.762224.692150.462076.24
73
7/9/20192217.342217.752146.512175.8838994812283.552283.552227.352150.022075.91
74
7/8/20192191.842232.442174.612218.7727335632289.642289.642228.612149.292075.47
75
7/5/20192291.802294.862182.662206.2340085522292.502292.502228.772148.352074.98
76
7/4/20192278.542296.902274.562287.369649032293.452293.452228.612147.452074.56
77
7/3/20192297.102303.832276.502282.2616244932289.552289.552226.952145.432073.71
78
7/2/20192289.662302.002260.642297.0017371132286.772286.772225.162143.512072.90
79
7/1/20192279.562299.962250.592284.2027157952286.272286.272222.712141.252072.12
80
6/28/20192305.062307.052266.812271.6023265442284.082284.082220.142138.952071.17
81
6/27/20192299.962309.142285.982297.4627584692279.952279.952215.802136.442070.41
82
6/26/20192310.162311.992294.862299.1417277772272.562272.562211.042133.692069.54
83
6/25/20192315.262319.802295.372313.0113589832263.352263.352206.682130.642068.61
84
6/24/20192299.092325.462295.672320.8713554012252.512252.512203.082127.102067.60
85
6/21/20192330.562338.202286.702294.7037961212240.912240.912198.912123.292066.45
86
6/20/20192274.462329.542256.102323.3621563852230.922230.922194.792119.472065.40
87
6/19/20192299.962321.382287.872304.9516205092220.922220.922189.422115.632064.16
88
6/18/20192288.742305.062275.682295.7218407482213.262213.262185.742112.052062.92
89
6/17/20192300.982307.102286.142294.0414603812207.812207.812182.242108.482061.69
90
6/14/20192302.252308.222278.542299.4520897452199.972199.972177.802104.862060.49
91
6/13/20192309.142330.562287.772299.0432560022192.532192.532172.642100.942059.23
92
6/12/20192289.762312.092263.242305.9723574482184.442184.442167.462097.002057.96
93
6/11/20192281.602309.092275.482297.7129893392175.852175.852161.492092.432056.63
94
6/10/20192240.492280.432229.072275.9920399232169.522169.522155.982088.252055.30
95
6/7/20192217.342233.462184.812225.2526074612164.642164.642150.932084.752053.99
96
6/6/20192242.842242.842194.902209.2836624492164.172164.172147.342081.742052.93
97
6/4/20192268.342268.342218.362226.6223615752163.492163.492144.262078.972051.92
98
6/3/20192244.882292.462229.222287.0036104382161.912161.912140.992076.062050.86
99
5/31/20192203.062248.912195.162240.3441819942157.602157.602136.512072.332049.52
100
5/30/20192165.332199.542156.552189.0948745422154.312154.312133.322069.302048.25
Loading...