TCC Concept Limited (BOM:512038)
India · Delayed Price · Currency is INR 347.00
+1.50 (0.43%)
At close: Jun 19, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 360.15 | 370.00 | 357.00 | 357.80 | 357.80 | -0.67% | 344 |
| May 19, 2026 | 368.00 | 370.35 | 360.00 | 360.20 | 360.20 | 2.69% | 289 |
| May 18, 2026 | 371.50 | 380.00 | 343.30 | 350.75 | 350.75 | -5.59% | 4,177 |
| May 15, 2026 | 362.95 | 382.15 | 362.95 | 371.50 | 371.50 | 2.36% | 494 |
| May 14, 2026 | 365.00 | 366.00 | 360.00 | 362.95 | 362.95 | -0.53% | 446 |
| May 13, 2026 | 361.05 | 371.95 | 360.20 | 364.90 | 364.90 | 1.08% | 345 |
| 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 |