TCC Concept Limited (BOM:512038)
India · Delayed Price · Currency is INR 252.85
+3.85 (1.55%)
At close: Aug 21, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 253.85 | 256.00 | 249.80 | 252.85 | 252.85 | 1.55% | 139 |
| Aug 20, 2026 | 253.75 | 256.00 | 249.00 | 249.00 | 249.00 | -1.21% | 1,274 |
| Aug 19, 2026 | 253.50 | 256.75 | 250.50 | 252.05 | 252.05 | 0.02% | 3,350 |
| Aug 18, 2026 | 253.55 | 254.75 | 250.45 | 252.00 | 252.00 | -2.38% | 856 |
| Aug 17, 2026 | 272.95 | 273.00 | 250.00 | 258.15 | 258.15 | -1.04% | 3,063 |
| Aug 14, 2026 | 260.00 | 264.20 | 252.00 | 260.85 | 260.85 | 1.93% | 8,075 |
| Aug 13, 2026 | 255.15 | 257.90 | 248.70 | 255.90 | 255.90 | 0.29% | 18,429 |
| Aug 12, 2026 | 266.25 | 266.25 | 251.25 | 255.15 | 255.15 | -4.47% | 6,753 |
| Aug 11, 2026 | 287.00 | 287.00 | 263.15 | 267.10 | 267.10 | -3.59% | 4,520 |
| Aug 10, 2026 | 267.00 | 278.55 | 267.00 | 277.05 | 277.05 | 1.11% | 4,190 |
| Aug 7, 2026 | 273.50 | 283.00 | 272.65 | 274.00 | 274.00 | 0.13% | 4,526 |
| Aug 6, 2026 | 285.50 | 285.85 | 269.60 | 273.65 | 273.65 | -4.28% | 4,890 |
| Aug 5, 2026 | 295.05 | 300.00 | 285.50 | 285.90 | 285.90 | -1.89% | 4,448 |
| Aug 4, 2026 | 294.05 | 294.05 | 285.00 | 291.40 | 291.40 | -0.07% | 2,406 |
| Aug 3, 2026 | 312.00 | 312.00 | 287.25 | 291.60 | 291.60 | 0.29% | 6,428 |
| 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 |