TCC Concept Limited (BOM:512038)
India · Delayed Price · Currency is INR 290.75
+4.35 (1.52%)
At close: Jul 31, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 303.00 | 303.75 | 284.05 | 290.75 | 290.75 | 1.52% | 78,281 |
| Jul 30, 2026 | 279.00 | 299.00 | 278.00 | 286.40 | 286.40 | 3.86% | 135,068 |
| Jul 29, 2026 | 265.75 | 277.80 | 265.70 | 275.75 | 275.75 | 4.81% | 107,926 |
| Jul 28, 2026 | 274.90 | 279.95 | 260.15 | 263.10 | 263.10 | -2.75% | 8,823 |
| Jul 27, 2026 | 318.00 | 318.00 | 265.15 | 270.55 | 270.55 | -0.28% | 4,684 |
| Jul 24, 2026 | 278.45 | 278.45 | 270.65 | 271.30 | 271.30 | -2.18% | 590 |
| Jul 23, 2026 | 282.20 | 288.20 | 275.55 | 277.35 | 277.35 | 0.73% | 3,245 |
| Jul 22, 2026 | 295.00 | 295.00 | 268.50 | 275.35 | 275.35 | -4.09% | 3,612 |
| Jul 21, 2026 | 295.10 | 295.10 | 284.00 | 287.10 | 287.10 | 1.36% | 5,263 |
| Jul 20, 2026 | 291.30 | 292.00 | 280.40 | 283.25 | 283.25 | -3.46% | 6,449 |
| Jul 17, 2026 | 298.00 | 310.00 | 292.45 | 293.40 | 293.40 | -0.19% | 14,785 |
| Jul 16, 2026 | 311.85 | 312.05 | 289.50 | 293.95 | 293.95 | -4.78% | 6,187 |
| Jul 15, 2026 | 324.35 | 324.35 | 305.00 | 308.70 | 308.70 | -2.88% | 4,222 |
| Jul 14, 2026 | 327.25 | 329.90 | 315.65 | 317.85 | 317.85 | -4.98% | 6,312 |
| Jul 13, 2026 | 325.00 | 340.15 | 323.55 | 334.50 | 334.50 | 4.45% | 6,343 |
| Jul 10, 2026 | 348.65 | 348.65 | 320.00 | 320.25 | 320.25 | -2.48% | 4,860 |
| Jul 9, 2026 | 332.25 | 334.00 | 324.15 | 328.40 | 328.40 | 1.67% | 708 |
| Jul 8, 2026 | 341.35 | 345.50 | 320.10 | 323.00 | 323.00 | -5.38% | 3,498 |
| Jul 7, 2026 | 346.15 | 347.00 | 336.00 | 341.35 | 341.35 | -0.64% | 955 |
| Jul 6, 2026 | 336.00 | 349.05 | 335.50 | 343.55 | 343.55 | 5.14% | 1,516 |
| Jul 3, 2026 | 316.05 | 339.00 | 315.00 | 326.75 | 326.75 | 4.01% | 3,946 |
| Jul 2, 2026 | 324.00 | 325.00 | 312.00 | 314.15 | 314.15 | 1.14% | 2,655 |
| Jul 1, 2026 | 322.50 | 322.50 | 308.00 | 310.60 | 310.60 | -3.65% | 4,625 |
| Jun 30, 2026 | 317.00 | 327.05 | 317.00 | 322.35 | 322.35 | 1.46% | 665 |
| Jun 29, 2026 | 331.40 | 336.55 | 315.00 | 317.70 | 317.70 | -4.13% | 1,580 |
| Jun 25, 2026 | 336.90 | 337.00 | 325.00 | 331.40 | 331.40 | 0.20% | 1,874 |
| Jun 24, 2026 | 344.70 | 344.70 | 326.00 | 330.75 | 330.75 | - | 4,895 |
| Jun 23, 2026 | 343.95 | 343.95 | 325.00 | 330.75 | 330.75 | -3.03% | 7,101 |
| Jun 22, 2026 | 347.00 | 359.60 | 340.00 | 341.10 | 341.10 | -1.70% | 3,305 |
| Jun 19, 2026 | 349.00 | 349.35 | 347.00 | 347.00 | 347.00 | 0.43% | 770 |
| Jun 18, 2026 | 364.70 | 364.70 | 345.50 | 345.50 | 345.50 | -1.06% | 983 |
| Jun 17, 2026 | 348.75 | 351.45 | 345.65 | 349.20 | 349.20 | 0.03% | 1,596 |
| Jun 16, 2026 | 356.10 | 362.70 | 347.65 | 349.10 | 349.10 | 0.29% | 1,112 |
| Jun 15, 2026 | 369.00 | 370.50 | 345.00 | 348.10 | 348.10 | -2.72% | 2,672 |
| Jun 12, 2026 | 355.50 | 360.05 | 355.50 | 357.85 | 357.85 | 0.42% | 755 |
| Jun 11, 2026 | 366.00 | 366.00 | 354.30 | 356.35 | 356.35 | -4.31% | 728 |
| Jun 10, 2026 | 375.00 | 375.00 | 369.80 | 372.40 | 372.40 | -0.05% | 397 |
| Jun 9, 2026 | 368.55 | 373.75 | 366.55 | 372.60 | 372.60 | 1.10% | 307 |
| Jun 8, 2026 | 361.80 | 371.50 | 358.80 | 368.55 | 368.55 | 1.64% | 1,520 |
| Jun 5, 2026 | 366.00 | 368.50 | 358.30 | 362.60 | 362.60 | -1.89% | 269 |
| Jun 4, 2026 | 370.20 | 371.05 | 360.00 | 369.60 | 369.60 | -0.15% | 1,053 |
| Jun 3, 2026 | 376.80 | 376.80 | 366.10 | 370.15 | 370.15 | -0.48% | 196 |
| Jun 2, 2026 | 375.00 | 380.00 | 371.20 | 371.95 | 371.95 | -1.86% | 680 |
| Jun 1, 2026 | 370.00 | 390.00 | 370.00 | 379.00 | 379.00 | 2.16% | 3,290 |
| May 29, 2026 | 385.00 | 385.00 | 370.00 | 371.00 | 371.00 | -2.11% | 662 |
| May 27, 2026 | 376.10 | 396.50 | 375.70 | 379.00 | 379.00 | 0.77% | 1,412 |
| May 26, 2026 | 389.00 | 397.05 | 375.70 | 376.10 | 376.10 | -3.08% | 1,187 |
| May 25, 2026 | 391.05 | 408.00 | 370.00 | 388.05 | 388.05 | -0.40% | 5,030 |
| May 22, 2026 | 370.00 | 408.90 | 362.00 | 389.60 | 389.60 | 8.22% | 3,622 |
| May 21, 2026 | 368.00 | 368.00 | 357.85 | 360.00 | 360.00 | 0.61% | 838 |