[AI의 종목 이야기] 익스피디아 사상 최고가...기업 고객 예약 증가
무료
TCS : ( TCS:IN )
2,991.80INR ▼ -19.10 (-0.63%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 2,991.80 | ▼-19.10 | ▼-0.63% |
| 25-11-06 | 3,010.90 | ▲20.70 | ▲0.69% |
| 25-11-04 | 2,990.20 | ▼-26.60 | ▼-0.88% |
| 25-11-03 | 3,016.80 | ▼-41.20 | ▼-1.35% |
| 25-10-31 | 3,058.00 | ▲22.70 | ▲0.75% |
| 25-10-30 | 3,035.30 | ▼-22.30 | ▼-0.73% |
| 25-10-29 | 3,057.60 | ▼-0.30 | ▼-0.01% |
| 25-10-28 | 3,057.90 | ▼-27.00 | ▼-0.88% |
| 25-10-27 | 3,084.90 | ▲21.70 | ▲0.71% |
| 25-10-24 | 3,063.20 | ▼-10.00 | ▼-0.33% |
| 25-10-23 | 3,073.20 | ▲66.50 | ▲2.21% |
| 25-10-21 | 3,006.70 | ▼-8.50 | ▼-0.28% |
| 25-10-20 | 3,015.20 | ▲53.00 | ▲1.79% |
| 25-10-17 | 2,962.20 | ▼-8.50 | ▼-0.29% |
| 25-10-16 | 2,970.70 | ▲0.90 | ▲0.03% |
| 25-10-15 | 2,969.80 | ▲9.50 | ▲0.32% |
| 25-10-14 | 2,960.30 | ▼-46.90 | ▼-1.56% |
| 25-10-13 | 3,007.20 | ▼-21.10 | ▼-0.7% |
| 25-10-10 | 3,028.30 | ▼-33.40 | ▼-1.09% |
| 25-10-09 | 3,061.70 | ▲34.50 | ▲1.14% |
| 25-10-08 | 3,027.20 | ▲53.50 | ▲1.8% |
| 25-10-07 | 2,973.70 | ▼-14.70 | ▼-0.49% |
| 25-10-06 | 2,988.40 | ▲86.50 | ▲2.98% |
| 25-10-03 | 2,901.90 | ▼-12.30 | ▼-0.42% |
| 25-10-01 | 2,914.20 | ▲25.80 | ▲0.89% |
| 25-09-30 | 2,888.40 | ▼-7.70 | ▼-0.27% |
| 25-09-29 | 2,896.10 | ▼-3.00 | ▼-0.1% |
| 25-09-26 | 2,899.10 | ▼-58.30 | ▼-1.97% |
| 25-09-25 | 2,957.40 | ▼-78.00 | ▼-2.57% |
| 25-09-24 | 3,035.40 | ▼-27.00 | ▼-0.88% |
| 25-09-23 | 3,062.40 | ▼-11.40 | ▼-0.37% |
| 25-09-22 | 3,073.80 | ▼-95.40 | ▼-3.01% |
| 25-09-19 | 3,169.20 | ▼-7.50 | ▼-0.24% |
| 25-09-18 | 3,176.70 | ▲3.90 | ▲0.12% |
| 25-09-17 | 3,172.80 | ▲27.10 | ▲0.86% |
| 25-09-16 | 3,145.70 | ▲33.80 | ▲1.09% |
| 25-09-15 | 3,111.90 | ▼-21.50 | ▼-0.69% |
| 25-09-12 | 3,133.40 | ▲9.20 | ▲0.29% |
| 25-09-11 | 3,124.20 | ▲14.20 | ▲0.46% |
| 25-09-10 | 3,110.00 | ▲60.60 | ▲1.99% |
| 25-09-09 | 3,049.40 | ▲30.40 | ▲1.01% |
| 25-09-08 | 3,019.00 | ▼-29.30 | ▼-0.96% |
| 25-09-05 | 3,048.30 | ▼-47.40 | ▼-1.53% |
| 25-09-04 | 3,095.70 | ▼-1.80 | ▼-0.06% |
| 25-09-03 | 3,097.50 | ▼-14.00 | ▼-0.45% |
| 25-09-02 | 3,111.50 | ▼-1.10 | ▼-0.04% |
| 25-09-01 | 3,112.60 | ▲27.90 | ▲0.9% |
| 25-08-29 | 3,084.70 | ▼-9.00 | ▼-0.29% |
| 25-08-28 | 3,093.70 | ▼-63.50 | ▼-2.01% |
| 25-08-26 | 3,157.20 | ▲16.60 | ▲0.53% |
| 25-08-25 | 3,140.60 | ▲86.60 | ▲2.84% |
| 25-08-22 | 3,054.00 | ▼-48.60 | ▼-1.57% |
| 25-08-21 | 3,102.60 | ▲4.00 | ▲0.13% |
| 25-08-20 | 3,098.60 | ▲82.40 | ▲2.73% |
| 25-08-19 | 3,016.20 | ▲5.00 | ▲0.17% |
| 25-08-18 | 3,011.20 | ▼-11.10 | ▼-0.37% |
| 25-08-14 | 3,022.30 | ▼-13.90 | ▼-0.46% |
| 25-08-13 | 3,036.20 | ▲0.80 | ▲0.03% |
| 25-08-12 | 3,035.40 | ▼-5.40 | ▼-0.18% |
| 25-08-11 | 3,040.80 | ▲4.40 | ▲0.14% |
| 25-08-08 | 3,036.40 | ▼-10.60 | ▼-0.35% |
| 25-08-07 | 3,047.00 | ▲14.70 | ▲0.48% |
| 25-08-06 | 3,032.30 | ▼-31.60 | ▼-1.03% |
| 25-08-05 | 3,063.90 | ▼-10.50 | ▼-0.34% |
| 25-08-04 | 3,074.40 | ▲71.40 | ▲2.38% |
| 25-08-01 | 3,003.00 | ▼-33.80 | ▼-1.11% |
| 25-07-31 | 3,036.80 | ▼-16.80 | ▼-0.55% |
| 25-07-30 | 3,053.60 | ▼-2.40 | ▼-0.08% |
| 25-07-29 | 3,056.00 | ▼-23.30 | ▼-0.76% |
| 25-07-28 | 3,079.30 | ▼-56.50 | ▼-1.8% |
| 25-07-25 | 3,135.80 | ▼-12.20 | ▼-0.39% |
| 25-07-24 | 3,148.00 | ▼-31.10 | ▼-0.98% |
| 25-07-23 | 3,179.10 | ▲19.50 | ▲0.62% |
| 25-07-22 | 3,159.60 | ▲1.40 | ▲0.04% |
| 25-07-21 | 3,158.20 | ▼-31.70 | ▼-0.99% |
| 25-07-18 | 3,189.90 | ▼-19.30 | ▼-0.6% |
| 25-07-17 | 3,209.20 | ▼-23.90 | ▼-0.74% |
| 25-07-16 | 3,233.10 | ▼-19.20 | ▼-0.59% |
| 25-07-15 | 3,252.30 | ▲29.60 | ▲0.92% |
| 25-07-14 | 3,222.70 | ▼-43.30 | ▼-1.33% |
| 25-07-11 | 3,266.00 | ▼-116.00 | ▼-3.43% |
| 25-07-10 | 3,382.00 | ▼-1.80 | ▼-0.05% |
| 25-07-09 | 3,383.80 | ▼-22.40 | ▼-0.66% |
| 25-07-08 | 3,406.20 | ▼-5.50 | ▼-0.16% |
| 25-07-07 | 3,411.70 | ▼-8.10 | ▼-0.24% |
| 25-07-04 | 3,419.80 | ▲19.00 | ▲0.56% |
| 25-07-03 | 3,400.80 | ▼-22.50 | ▼-0.66% |
| 25-07-02 | 3,423.30 | ▼-6.40 | ▼-0.19% |
| 25-07-01 | 3,429.70 | ▼-32.30 | ▼-0.93% |
| 25-06-30 | 3,462.00 | ▲20.90 | ▲0.61% |
| 25-06-27 | 3,441.10 | ▼-0.70 | ▼-0.02% |
| 25-06-26 | 3,441.80 | ▼-3.00 | ▼-0.09% |
| 25-06-25 | 3,444.80 | ▲54.40 | ▲1.6% |
| 25-06-24 | 3,390.40 | ▼-3.20 | ▼-0.09% |
| 25-06-23 | 3,393.60 | ▼-42.10 | ▼-1.23% |
| 25-06-20 | 3,435.70 | ▲11.70 | ▲0.34% |
| 25-06-19 | 3,424.00 | ▼-27.40 | ▼-0.79% |
| 25-06-18 | 3,451.40 | ▼-63.90 | ▼-1.82% |
| 25-06-17 | 3,515.30 | ▲19.00 | ▲0.54% |
| 25-06-16 | 3,496.30 | ▲50.60 | ▲1.47% |
| 25-06-13 | 3,445.70 | ▲11.50 | ▲0.33% |
| 25-06-12 | 3,434.20 | ▼-37.70 | ▼-1.09% |
| 25-06-11 | 3,471.90 | ▲9.00 | ▲0.26% |
| 25-06-10 | 3,462.90 | ▲41.00 | ▲1.2% |
| 25-06-09 | 3,421.90 | ▲37.70 | ▲1.11% |
| 25-06-06 | 3,384.20 | ▲13.10 | ▲0.39% |
| 25-06-05 | 3,371.10 | ▼-9.80 | ▼-0.29% |
| 25-06-04 | 3,380.90 | ▼-24.30 | ▼-0.71% |
| 25-06-03 | 3,405.20 | ▼-44.60 | ▼-1.29% |
| 25-06-02 | 3,449.80 | ▼-13.60 | ▼-0.39% |
| 25-05-30 | 3,463.40 | ▼-34.70 | ▼-0.99% |
| 25-05-29 | 3,498.10 | ▲0.40 | ▲0.01% |
| 25-05-28 | 3,497.70 | ▼-1.00 | ▼-0.03% |
| 25-05-27 | 3,498.70 | ▼-38.60 | ▼-1.09% |
| 25-05-26 | 3,537.30 | ▲22.70 | ▲0.65% |
| 25-05-23 | 3,514.60 | ▲37.60 | ▲1.08% |
| 25-05-22 | 3,477.00 | ▼-48.80 | ▼-1.38% |
| 25-05-21 | 3,525.80 | ▲27.50 | ▲0.79% |
| 25-05-20 | 3,498.30 | ▼-20.50 | ▼-0.58% |
| 25-05-19 | 3,518.80 | ▼-42.50 | ▼-1.19% |
| 25-05-16 | 3,561.30 | ▼-18.60 | ▼-0.52% |
| 25-05-15 | 3,579.90 | ▲31.20 | ▲0.88% |
| 25-05-14 | 3,548.70 | ▲33.70 | ▲0.96% |
| 25-05-13 | 3,515.00 | ▼-105.40 | ▼-2.91% |
| 25-05-12 | 3,620.40 | ▲180.10 | ▲5.24% |
| 25-05-09 | 3,440.30 | ▼-8.60 | ▼-0.25% |
| 25-05-08 | 3,448.90 | ▲3.80 | ▲0.11% |
| 25-05-07 | 3,445.10 | ▼-14.90 | ▼-0.43% |
| 25-05-06 | 3,460.00 | ▲5.70 | ▲0.17% |
| 25-05-05 | 3,454.30 | ▲9.60 | ▲0.28% |
| 25-05-02 | 3,444.70 | ▼-9.00 | ▼-0.26% |
| 25-04-30 | 3,453.70 | ▼-18.80 | ▼-0.54% |
| 25-04-29 | 3,472.50 | ▲29.00 | ▲0.84% |
| 25-04-28 | 3,443.50 | ▼-4.50 | ▼-0.13% |
| 25-04-25 | 3,448.00 | ▲46.40 | ▲1.36% |
| 25-04-24 | 3,401.60 | ▼-11.40 | ▼-0.33% |
| 25-04-23 | 3,413.00 | ▲98.60 | ▲2.97% |
| 25-04-22 | 3,314.40 | ▼-7.20 | ▼-0.22% |
| 25-04-21 | 3,321.60 | ▲22.70 | ▲0.69% |
| 25-04-17 | 3,298.90 | ▲25.10 | ▲0.77% |
| 25-04-16 | 3,273.80 | ▲25.60 | ▲0.79% |
| 25-04-15 | 3,248.20 | ▲16.70 | ▲0.52% |
| 25-04-11 | 3,231.50 | ▼-15.10 | ▼-0.47% |
| 25-04-09 | 3,246.60 | ▼-46.35 | ▼-1.41% |
| 25-04-08 | 3,292.95 | ▲18.90 | ▲0.58% |
| 25-04-07 | 3,274.05 | ▼-25.35 | ▼-0.77% |
| 25-04-04 | 3,299.40 | ▼-103.75 | ▼-3.05% |
| 25-04-03 | 3,403.15 | ▼-140.80 | ▼-3.97% |
| 25-04-02 | 3,543.95 | ▼-6.85 | ▼-0.19% |
| 25-04-01 | 3,550.80 | ▼-55.35 | ▼-1.53% |
| 25-03-28 | 3,606.15 | ▼-45.05 | ▼-1.23% |
| 25-03-27 | 3,651.20 | ▲15.40 | ▲0.42% |
| 25-03-26 | 3,635.80 | ▼-21.95 | ▼-0.6% |
| 25-03-25 | 3,657.75 | ▲28.80 | ▲0.79% |
| 25-03-24 | 3,628.95 | ▲50.85 | ▲1.42% |
| 25-03-21 | 3,578.10 | ▲14.95 | ▲0.42% |
| 25-03-20 | 3,563.15 | ▲66.05 | ▲1.89% |
| 25-03-19 | 3,497.10 | ▼-55.35 | ▼-1.56% |
| 25-03-18 | 3,552.45 | ▲54.75 | ▲1.57% |
| 25-03-17 | 3,497.70 | ▼-13.35 | ▼-0.38% |
| 25-03-13 | 3,511.05 | ▲4.85 | ▲0.14% |
| 25-03-12 | 3,506.20 | ▼-69.10 | ▼-1.93% |
| 25-03-11 | 3,575.30 | ▼-14.35 | ▼-0.4% |
| 25-03-10 | 3,589.65 | ▼-21.55 | ▼-0.6% |
| 25-03-07 | 3,611.20 | ▲9.60 | ▲0.27% |
| 25-03-06 | 3,601.60 | ▲54.55 | ▲1.54% |
| 25-03-05 | 3,547.05 | ▲15.00 | ▲0.42% |
| 25-03-04 | 3,532.05 | ▲39.00 | ▲1.12% |
| 25-03-03 | 3,493.05 | ▲9.80 | ▲0.28% |
| 25-02-28 | 3,483.25 | ▼-129.30 | ▼-3.58% |
| 25-02-27 | 3,612.55 | ▼-17.00 | ▼-0.47% |
| 25-02-25 | 3,629.55 | ▼-46.05 | ▼-1.25% |
| 25-02-24 | 3,675.60 | ▼-110.40 | ▼-2.92% |
| 25-02-21 | 3,786.00 | ▲6.60 | ▲0.17% |
| 25-02-20 | 3,779.40 | ▼-4.70 | ▼-0.12% |
| 25-02-19 | 3,784.10 | ▼-89.10 | ▼-2.3% |
| 25-02-18 | 3,873.20 | ▼-31.30 | ▼-0.8% |
| 25-02-17 | 3,904.50 | ▼-30.35 | ▼-0.77% |
| 25-02-14 | 3,934.85 | ▲24.70 | ▲0.63% |
| 25-02-13 | 3,910.15 | ▼-40.00 | ▼-1.01% |
| 25-02-12 | 3,950.15 | ▼-13.40 | ▼-0.34% |
| 25-02-11 | 3,963.55 | ▼-73.40 | ▼-1.82% |
| 25-02-10 | 4,036.95 | ▲7.55 | ▲0.19% |
| 25-02-07 | 4,029.40 | ▼-53.35 | ▼-1.31% |
| 25-02-06 | 4,082.75 | ▼-8.35 | ▼-0.2% |
| 25-02-05 | 4,091.10 | ▼-15.95 | ▼-0.39% |
| 25-02-04 | 4,107.05 | ▲38.40 | ▲0.94% |
| 25-02-03 | 4,068.65 | ▼-4.50 | ▼-0.11% |
| 25-02-01 | 4,073.15 | ▼-39.25 | ▼-0.95% |
| 25-01-31 | 4,112.40 | ▲12.35 | ▲0.3% |
| 25-01-30 | 4,100.05 | ▲0.25 | ▲0.01% |
| 25-01-29 | 4,099.80 | ▲59.50 | ▲1.47% |
| 25-01-28 | 4,040.30 | ▼-24.85 | ▼-0.61% |
| 25-01-27 | 4,065.15 | ▼-87.20 | ▼-2.1% |
| 25-01-24 | 4,152.35 | ▲6.90 | ▲0.17% |
| 25-01-23 | 4,145.45 | ▼-11.15 | ▼-0.27% |
| 25-01-22 | 4,156.60 | ▲120.75 | ▲2.99% |
| 25-01-21 | 4,035.85 | ▼-41.95 | ▼-1.03% |
| 25-01-20 | 4,077.80 | ▼-46.50 | ▼-1.13% |
| 25-01-17 | 4,124.30 | ▼-16.00 | ▼-0.39% |
| 25-01-16 | 4,140.30 | ▼-42.62 | ▼-1.02% |
| 25-01-15 | 4,182.92 | ▲16.29 | ▲0.39% |
| 25-01-14 | 4,166.63 | ▼-57.14 | ▼-1.35% |
| 25-01-13 | 4,223.77 | ▼-41.88 | ▼-0.98% |
| 25-01-10 | 4,265.65 | ▲226.80 | ▲5.62% |
| 25-01-09 | 4,038.85 | ▼-69.55 | ▼-1.69% |
| 25-01-08 | 4,108.40 | ▲80.10 | ▲1.99% |
| 25-01-07 | 4,028.30 | ▼-66.70 | ▼-1.63% |
| 25-01-06 | 4,095.00 | ▼-4.90 | ▼-0.12% |
| 25-01-03 | 4,099.90 | ▼-75.85 | ▼-1.82% |
| 25-01-02 | 4,175.75 | ▲63.30 | ▲1.54% |
| 25-01-01 | 4,112.45 | ▲17.65 | ▲0.43% |
| 24-12-31 | 4,094.80 | ▼-64.00 | ▼-1.54% |
| 24-12-30 | 4,158.80 | ▼-6.05 | ▼-0.15% |
| 24-12-27 | 4,164.85 | ▼-4.25 | ▼-0.1% |
| 24-12-26 | 4,169.10 | ▼-10.40 | ▼-0.25% |
| 24-12-25 | 4,179.50 | -0.00 | -0% |
| 24-12-24 | 4,179.50 | ▲21.20 | ▲0.51% |
| 24-12-23 | 4,158.30 | ▼-12.00 | ▼-0.29% |
| 24-12-20 | 4,170.30 | ▼-101.60 | ▼-2.38% |
| 24-12-19 | 4,271.90 | ▼-75.95 | ▼-1.75% |
| 24-12-18 | 4,347.85 | ▲19.35 | ▲0.45% |
| 24-12-17 | 4,328.50 | ▼-86.70 | ▼-1.96% |
| 24-12-16 | 4,415.20 | ▼-58.70 | ▼-1.31% |
| 24-12-13 | 4,473.90 | ▲18.95 | ▲0.43% |
| 24-12-12 | 4,454.95 | ▲27.50 | ▲0.62% |
| 24-12-11 | 4,427.45 | ▼-5.10 | ▼-0.12% |
| 24-12-10 | 4,432.55 | ▼-19.60 | ▼-0.44% |
| 24-12-09 | 4,452.15 | ▲6.65 | ▲0.15% |
| 24-12-06 | 4,445.50 | ▼-18.55 | ▼-0.42% |
| 24-12-05 | 4,464.05 | ▲109.65 | ▲2.52% |
| 24-12-04 | 4,354.40 | ▲51.65 | ▲1.2% |
| 24-12-03 | 4,302.75 | ▲26.10 | ▲0.61% |
| 24-12-02 | 4,276.65 | ▲5.80 | ▲0.14% |
| 24-11-29 | 4,270.85 | ▲25.95 | ▲0.61% |
| 24-11-28 | 4,244.90 | ▼-87.65 | ▼-2.02% |
| 24-11-27 | 4,332.55 | ▼-20.15 | ▼-0.46% |
| 24-11-26 | 4,352.70 | ▲37.60 | ▲0.87% |
| 24-11-25 | 4,315.10 | ▲70.50 | ▲1.66% |
| 24-11-22 | 4,244.60 | ▲171.75 | ▲4.22% |
| 24-11-21 | 4,072.85 | ▲33.30 | ▲0.82% |
| 24-11-19 | 4,039.55 | ▲20.05 | ▲0.5% |
| 24-11-18 | 4,019.50 | ▼-126.40 | ▼-3.05% |
| 24-11-14 | 4,145.90 | ▼-4.45 | ▼-0.11% |
| 24-11-13 | 4,150.35 | ▼-47.05 | ▼-1.12% |
| 24-11-12 | 4,197.40 | ▼-1.30 | ▼-0.03% |
| 24-11-11 | 4,198.70 | ▲51.70 | ▲1.25% |