TCC Concept Limited (BOM:512038)
India · Delayed Price · Currency is INR 367.30
-11.10 (-2.93%)
At close: May 11, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 362.20 | 365.00 | 361.00 | 361.00 | 361.00 | -1.72% | 2,283 |
| May 11, 2026 | 377.00 | 379.00 | 367.30 | 367.30 | 367.30 | -2.93% | 544 |
| May 8, 2026 | 382.05 | 386.00 | 375.00 | 378.40 | 378.40 | -1.56% | 2,290 |
| May 7, 2026 | 392.35 | 393.90 | 380.10 | 384.40 | 384.40 | -4.02% | 6,585 |
| May 6, 2026 | 388.00 | 405.00 | 384.40 | 400.50 | 400.50 | 2.94% | 2,440 |
| May 5, 2026 | 397.95 | 397.95 | 388.00 | 389.05 | 389.05 | -0.45% | 115 |
| May 4, 2026 | 403.65 | 404.25 | 390.10 | 390.80 | 390.80 | -2.64% | 582 |
| Apr 30, 2026 | 388.00 | 420.00 | 375.00 | 401.40 | 401.40 | 5.17% | 1,204 |
| Apr 29, 2026 | 387.00 | 392.60 | 381.00 | 381.65 | 381.65 | -1.20% | 1,589 |
| Apr 28, 2026 | 401.00 | 423.00 | 380.00 | 386.30 | 386.30 | -3.76% | 6,274 |
| Apr 27, 2026 | 398.70 | 401.40 | 391.00 | 401.40 | 401.40 | 1.89% | 865 |
| Apr 24, 2026 | 397.80 | 397.80 | 390.45 | 393.95 | 393.95 | -1.03% | 246 |
| Apr 23, 2026 | 401.00 | 406.05 | 395.00 | 398.05 | 398.05 | -0.41% | 642 |
| Apr 22, 2026 | 402.00 | 409.00 | 395.00 | 399.70 | 399.70 | -0.71% | 844 |
| Apr 21, 2026 | 396.90 | 406.00 | 391.10 | 402.55 | 402.55 | 3.40% | 2,318 |
| Apr 20, 2026 | 388.90 | 418.00 | 378.15 | 389.30 | 389.30 | 0.17% | 6,110 |
| Apr 17, 2026 | 390.00 | 400.00 | 380.00 | 388.65 | 388.65 | -0.42% | 9,497 |
| Apr 16, 2026 | 439.00 | 439.00 | 386.00 | 390.30 | 390.30 | 3.67% | 3,836 |
| Apr 15, 2026 | 372.00 | 380.85 | 369.10 | 376.50 | 376.50 | 2.77% | 3,271 |
| Apr 13, 2026 | 371.90 | 371.90 | 358.15 | 366.35 | 366.35 | -0.96% | 705 |
| Apr 10, 2026 | 363.50 | 371.70 | 363.50 | 369.90 | 369.90 | 2.75% | 230 |
| Apr 9, 2026 | 360.00 | 372.50 | 355.45 | 360.00 | 360.00 | -2.45% | 7,290 |
| Apr 8, 2026 | 361.85 | 373.00 | 356.25 | 369.05 | 369.05 | 4.03% | 1,395 |
| Apr 7, 2026 | 361.85 | 365.10 | 350.00 | 354.75 | 354.75 | 0.41% | 3,905 |
| Apr 6, 2026 | 359.25 | 360.80 | 351.70 | 353.30 | 353.30 | 2.41% | 142 |
| Apr 2, 2026 | 344.00 | 345.70 | 336.90 | 345.00 | 345.00 | 1.01% | 974 |
| Apr 1, 2026 | 311.00 | 349.95 | 311.00 | 341.55 | 341.55 | 7.68% | 708 |
| Mar 30, 2026 | 325.25 | 344.45 | 310.60 | 317.20 | 317.20 | -8.80% | 10,756 |
| Mar 27, 2026 | 365.00 | 365.65 | 340.30 | 347.80 | 347.80 | -5.57% | 4,738 |
| Mar 25, 2026 | 360.95 | 369.25 | 358.00 | 368.30 | 368.30 | 4.66% | 1,419 |
| Mar 24, 2026 | 343.85 | 361.55 | 330.00 | 351.90 | 351.90 | 4.39% | 3,141 |
| Mar 23, 2026 | 365.00 | 365.00 | 321.50 | 337.10 | 337.10 | -7.93% | 8,691 |
| Mar 20, 2026 | 355.00 | 379.45 | 346.00 | 366.15 | 366.15 | 2.52% | 9,720 |
| Mar 19, 2026 | 370.30 | 372.80 | 353.00 | 357.15 | 357.15 | -2.62% | 1,295 |
| Mar 18, 2026 | 370.70 | 375.00 | 362.20 | 366.75 | 366.75 | -1.08% | 3,995 |
| Mar 17, 2026 | 376.20 | 379.00 | 365.85 | 370.75 | 370.75 | -0.16% | 2,579 |
| Mar 16, 2026 | 395.15 | 395.15 | 366.15 | 371.35 | 371.35 | -6.02% | 4,421 |
| Mar 13, 2026 | 408.00 | 410.00 | 390.00 | 395.15 | 395.15 | -3.39% | 1,793 |
| Mar 12, 2026 | 408.15 | 413.10 | 404.75 | 409.00 | 409.00 | 2.06% | 322 |
| Mar 11, 2026 | 406.00 | 410.35 | 397.90 | 400.75 | 400.75 | 0.10% | 1,699 |
| Mar 10, 2026 | 404.10 | 420.00 | 393.00 | 400.35 | 400.35 | -0.68% | 4,526 |
| Mar 9, 2026 | 407.20 | 408.15 | 401.00 | 403.10 | 403.10 | -1.96% | 1,412 |
| Mar 6, 2026 | 428.95 | 435.80 | 406.05 | 411.15 | 411.15 | 0.13% | 7,229 |
| Mar 5, 2026 | 394.00 | 434.85 | 393.95 | 410.60 | 410.60 | 4.21% | 4,359 |
| Mar 4, 2026 | 424.65 | 425.00 | 384.00 | 394.00 | 394.00 | -8.32% | 10,748 |
| Mar 2, 2026 | 429.50 | 446.05 | 421.00 | 429.75 | 429.75 | -3.71% | 12,050 |
| Feb 27, 2026 | 455.50 | 467.40 | 442.20 | 446.30 | 446.30 | -2.53% | 18,408 |
| Feb 26, 2026 | 467.95 | 475.00 | 454.10 | 457.90 | 457.90 | -2.15% | 6,668 |
| Feb 25, 2026 | 480.00 | 526.40 | 460.20 | 467.95 | 467.95 | 6.67% | 120,510 |
| Feb 24, 2026 | 435.05 | 449.45 | 431.10 | 438.70 | 438.70 | 0.46% | 6,380 |