TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 38.01
-0.20 (-0.52%)
At close: Aug 26, 2025
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.31 | 40.65 | 38.31 | 39.69 | 39.69 | 3.60% | 6,421 |
| Aug 28, 2025 | 39.00 | 39.00 | 37.10 | 38.31 | 38.31 | 0.79% | 3,046 |
| Aug 26, 2025 | 39.40 | 39.40 | 38.00 | 38.01 | 38.01 | -0.52% | 2,197 |
| Aug 25, 2025 | 40.36 | 40.50 | 38.00 | 38.21 | 38.21 | -1.98% | 4,526 |
| Aug 22, 2025 | 39.00 | 39.89 | 38.06 | 38.98 | 38.98 | 0.23% | 3,729 |
| Aug 21, 2025 | 40.45 | 40.45 | 38.37 | 38.89 | 38.89 | -3.83% | 7,277 |
| Aug 20, 2025 | 39.01 | 40.70 | 39.01 | 40.44 | 40.44 | 1.10% | 3,366 |
| Aug 19, 2025 | 40.40 | 40.40 | 38.61 | 40.00 | 40.00 | 0.23% | 5,272 |
| Aug 18, 2025 | 40.00 | 40.96 | 38.06 | 39.91 | 39.91 | 5.03% | 3,826 |
| Aug 14, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -1.63% | 9,750 |
| Aug 13, 2025 | 39.25 | 39.93 | 38.60 | 38.63 | 38.63 | -0.08% | 6,086 |
| Aug 12, 2025 | 40.09 | 40.20 | 38.00 | 38.66 | 38.66 | -3.57% | 8,685 |
| Aug 11, 2025 | 40.00 | 42.00 | 38.16 | 40.09 | 40.09 | -2.10% | 4,886 |
| Aug 8, 2025 | 43.90 | 43.90 | 40.05 | 40.95 | 40.95 | -4.32% | 6,332 |
| Aug 7, 2025 | 38.70 | 43.05 | 38.70 | 42.80 | 42.80 | 9.83% | 20,075 |
| Aug 6, 2025 | 40.00 | 40.87 | 38.90 | 38.97 | 38.97 | - | 3,663 |
| Aug 5, 2025 | 40.98 | 40.98 | 38.61 | 38.97 | 38.97 | 1.14% | 2,261 |
| Aug 4, 2025 | 38.11 | 41.49 | 38.11 | 38.53 | 38.53 | -2.73% | 4,072 |
| Aug 1, 2025 | 41.00 | 41.50 | 39.61 | 39.61 | 39.61 | -1.66% | 3,855 |
| Jul 31, 2025 | 39.81 | 40.64 | 39.81 | 40.28 | 40.28 | 1.18% | 137 |
| Jul 30, 2025 | 38.25 | 40.98 | 38.25 | 39.81 | 39.81 | 2.26% | 8,512 |
| Jul 29, 2025 | 39.20 | 41.00 | 38.25 | 38.93 | 38.93 | -2.58% | 6,076 |
| Jul 28, 2025 | 41.21 | 41.21 | 39.50 | 39.96 | 39.96 | -2.56% | 2,863 |
| Jul 25, 2025 | 42.00 | 42.00 | 39.99 | 41.01 | 41.01 | -2.22% | 4,926 |
| Jul 24, 2025 | 41.90 | 41.94 | 40.40 | 41.94 | 41.94 | - | 512 |
| Jul 23, 2025 | 41.93 | 42.98 | 40.00 | 41.94 | 41.94 | 0.05% | 2,704 |
| Jul 22, 2025 | 43.25 | 43.39 | 40.80 | 41.92 | 41.92 | -1.13% | 2,795 |
| Jul 21, 2025 | 40.50 | 43.90 | 40.25 | 42.40 | 42.40 | 2.91% | 1,386 |
| Jul 18, 2025 | 41.90 | 42.10 | 40.90 | 41.20 | 41.20 | -3.72% | 1,591 |
| Jul 17, 2025 | 42.30 | 44.00 | 42.01 | 42.79 | 42.79 | 0.52% | 3,616 |
| Jul 16, 2025 | 41.69 | 43.80 | 41.69 | 42.57 | 42.57 | 3.98% | 4,026 |
| Jul 15, 2025 | 41.98 | 41.98 | 40.00 | 40.94 | 40.94 | -0.66% | 2,994 |
| Jul 14, 2025 | 43.84 | 43.84 | 40.50 | 41.21 | 41.21 | -3.31% | 5,306 |
| Jul 11, 2025 | 40.98 | 43.00 | 40.58 | 42.62 | 42.62 | 5.03% | 9,698 |
| Jul 10, 2025 | 41.99 | 41.99 | 39.56 | 40.58 | 40.58 | -0.78% | 229 |
| Jul 9, 2025 | 43.80 | 43.80 | 39.61 | 40.90 | 40.90 | -0.12% | 3,896 |
| Jul 8, 2025 | 39.40 | 42.19 | 39.40 | 40.95 | 40.95 | 0.96% | 4,809 |
| Jul 7, 2025 | 44.79 | 44.79 | 40.50 | 40.56 | 40.56 | -0.98% | 1,218 |
| Jul 4, 2025 | 39.60 | 41.43 | 39.56 | 40.96 | 40.96 | 3.62% | 2,689 |
| Jul 3, 2025 | 40.51 | 40.94 | 39.45 | 39.53 | 39.53 | -3.44% | 240 |
| Jul 2, 2025 | 40.99 | 40.99 | 39.99 | 40.94 | 40.94 | -0.12% | 2,118 |
| Jul 1, 2025 | 41.20 | 41.20 | 40.80 | 40.99 | 40.99 | -0.61% | 726 |
| Jun 30, 2025 | 40.60 | 41.89 | 39.20 | 41.24 | 41.24 | 2.36% | 822 |
| Jun 27, 2025 | 43.00 | 43.00 | 39.71 | 40.29 | 40.29 | -2.33% | 3,098 |
| Jun 26, 2025 | 42.00 | 42.00 | 40.00 | 41.25 | 41.25 | -0.12% | 624 |
| Jun 25, 2025 | 40.00 | 41.40 | 39.06 | 41.30 | 41.30 | 3.28% | 1,858 |
| Jun 24, 2025 | 40.48 | 40.69 | 38.42 | 39.99 | 39.99 | 2.64% | 3,165 |
| Jun 23, 2025 | 39.80 | 39.80 | 37.00 | 38.96 | 38.96 | -2.14% | 9,801 |
| Jun 20, 2025 | 40.00 | 40.39 | 38.10 | 39.81 | 39.81 | 0.63% | 3,666 |
| Jun 19, 2025 | 39.80 | 41.15 | 38.55 | 39.56 | 39.56 | -2.68% | 11,556 |