TCC Concept Limited (BOM:512038)
India · Delayed Price · Currency is INR 409.75
-0.30 (-0.07%)
At close: Jan 22, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 410.10 | 412.05 | 405.90 | 409.75 | 409.75 | -0.07% | 42,844 |
| Jan 21, 2026 | 421.85 | 421.85 | 390.30 | 410.05 | 410.05 | -1.54% | 46,664 |
| Jan 20, 2026 | 428.80 | 428.80 | 405.15 | 416.45 | 416.45 | -0.83% | 4,972 |
| Jan 19, 2026 | 449.85 | 460.00 | 419.00 | 419.95 | 419.95 | -6.65% | 5,949 |
| Jan 16, 2026 | 469.00 | 469.00 | 444.00 | 449.85 | 449.85 | 1.29% | 16,709 |
| Jan 14, 2026 | 431.05 | 445.05 | 425.85 | 444.10 | 444.10 | 4.30% | 17,316 |
| Jan 13, 2026 | 442.15 | 442.15 | 415.00 | 425.80 | 425.80 | 0.54% | 5,162 |
| Jan 12, 2026 | 440.05 | 445.95 | 415.00 | 423.50 | 423.50 | -5.85% | 8,748 |
| Jan 9, 2026 | 445.00 | 469.40 | 440.00 | 449.80 | 449.80 | 0.89% | 3,778 |
| Jan 8, 2026 | 479.75 | 480.05 | 444.40 | 445.85 | 445.85 | -5.82% | 10,943 |
| Jan 7, 2026 | 482.00 | 486.00 | 457.10 | 473.40 | 473.40 | 1.06% | 10,297 |
| Jan 6, 2026 | 506.85 | 506.85 | 450.00 | 468.45 | 468.45 | -4.48% | 24,198 |
| Jan 5, 2026 | 500.90 | 514.95 | 490.00 | 490.40 | 490.40 | -2.11% | 16,019 |
| Jan 2, 2026 | 519.95 | 527.00 | 500.00 | 500.95 | 500.95 | -1.46% | 32,033 |
| Jan 1, 2026 | 493.75 | 526.00 | 479.60 | 508.35 | 508.35 | 2.96% | 50,701 |
| Dec 31, 2025 | 476.75 | 500.00 | 472.15 | 493.75 | 493.75 | 3.57% | 8,565 |
| Dec 30, 2025 | 475.00 | 492.50 | 472.95 | 476.75 | 476.75 | -1.71% | 10,984 |
| Dec 29, 2025 | 498.00 | 499.90 | 460.00 | 485.05 | 485.05 | 3.94% | 22,697 |
| Dec 26, 2025 | 449.90 | 474.40 | 445.00 | 466.65 | 466.65 | 3.73% | 6,714 |
| Dec 24, 2025 | 455.00 | 457.45 | 430.00 | 449.85 | 449.85 | 2.30% | 22,938 |
| Dec 23, 2025 | 427.00 | 474.90 | 425.00 | 439.75 | 439.75 | 2.43% | 18,527 |
| Dec 22, 2025 | 445.30 | 445.30 | 425.00 | 429.30 | 429.30 | -4.49% | 6,508 |
| Dec 19, 2025 | 425.00 | 475.00 | 422.00 | 449.50 | 449.50 | 7.00% | 4,109 |
| Dec 18, 2025 | 418.00 | 425.00 | 418.00 | 420.10 | 420.10 | -0.74% | 4,097 |
| Dec 17, 2025 | 411.05 | 424.80 | 411.05 | 423.25 | 423.25 | 0.51% | 2,760 |
| Dec 16, 2025 | 415.10 | 424.95 | 412.00 | 421.10 | 421.10 | -0.24% | 1,135 |
| Dec 15, 2025 | 437.25 | 440.00 | 414.35 | 422.10 | 422.10 | -0.46% | 8,854 |
| Dec 12, 2025 | 413.00 | 428.90 | 401.05 | 424.05 | 424.05 | 0.95% | 7,603 |
| Dec 11, 2025 | 424.50 | 431.45 | 409.30 | 420.05 | 420.05 | 2.63% | 15,502 |
| Dec 10, 2025 | 425.00 | 427.95 | 400.25 | 409.30 | 409.30 | -3.06% | 239,212 |
| Dec 9, 2025 | 424.00 | 432.05 | 381.10 | 422.20 | 422.20 | -0.06% | 26,089 |
| Dec 8, 2025 | 442.45 | 444.05 | 412.00 | 422.45 | 422.45 | -4.52% | 9,958 |
| Dec 5, 2025 | 460.15 | 460.30 | 418.90 | 442.45 | 442.45 | -4.93% | 12,500 |
| Dec 4, 2025 | 475.05 | 479.40 | 446.55 | 465.40 | 465.40 | -2.61% | 11,362 |
| Dec 3, 2025 | 497.35 | 497.35 | 475.00 | 477.85 | 477.85 | -3.92% | 11,246 |
| Dec 2, 2025 | 507.55 | 520.00 | 485.00 | 497.35 | 497.35 | -2.14% | 5,024 |
| Dec 1, 2025 | 548.95 | 548.95 | 505.60 | 508.25 | 508.25 | 1.23% | 10,476 |
| Nov 28, 2025 | 496.50 | 539.00 | 481.65 | 502.05 | 502.05 | 1.12% | 34,404 |
| Nov 27, 2025 | 497.70 | 505.00 | 485.10 | 496.50 | 496.50 | -0.25% | 6,630 |
| Nov 26, 2025 | 508.95 | 508.95 | 470.00 | 497.75 | 497.75 | 0.09% | 12,873 |
| Nov 25, 2025 | 465.00 | 500.55 | 465.00 | 497.30 | 497.30 | 0.92% | 10,352 |
| Nov 24, 2025 | 515.10 | 518.90 | 478.70 | 492.75 | 492.75 | -4.78% | 8,441 |
| Nov 21, 2025 | 538.85 | 538.95 | 510.25 | 517.50 | 517.50 | -3.99% | 4,008 |
| Nov 20, 2025 | 548.90 | 548.90 | 526.45 | 539.00 | 539.00 | 0.34% | 9,362 |
| Nov 19, 2025 | 522.20 | 540.00 | 511.80 | 537.15 | 537.15 | 2.88% | 18,588 |
| Nov 18, 2025 | 530.00 | 539.40 | 521.00 | 522.10 | 522.10 | -1.14% | 1,794 |
| Nov 17, 2025 | 526.95 | 539.30 | 521.10 | 528.10 | 528.10 | -1.63% | 8,839 |
| Nov 14, 2025 | 561.00 | 569.00 | 522.00 | 536.85 | 536.85 | -1.73% | 10,336 |
| Nov 13, 2025 | 548.00 | 550.00 | 515.55 | 546.30 | 546.30 | 0.86% | 4,941 |
| Nov 12, 2025 | 545.05 | 565.00 | 538.55 | 541.65 | 541.65 | 0.58% | 25,454 |