TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 39.22
-1.83 (-4.46%)
At close: Mar 27, 2026
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 40.70 | 43.89 | 40.20 | 41.05 | 41.05 | 2.88% | 6,566 |
| Mar 24, 2026 | 38.99 | 39.99 | 38.99 | 39.90 | 39.90 | 7.23% | 3,366 |
| Mar 23, 2026 | 38.20 | 39.55 | 36.53 | 37.21 | 37.21 | -8.28% | 15,851 |
| Mar 20, 2026 | 43.44 | 43.44 | 40.32 | 40.57 | 40.57 | -6.63% | 751 |
| Mar 19, 2026 | 40.01 | 43.49 | 40.01 | 43.45 | 43.45 | 4.02% | 130 |
| Mar 18, 2026 | 41.75 | 42.00 | 41.75 | 41.77 | 41.77 | 1.75% | 305 |
| Mar 17, 2026 | 41.46 | 41.46 | 41.05 | 41.05 | 41.05 | -1.35% | 3,128 |
| Mar 16, 2026 | 41.31 | 41.99 | 41.05 | 41.61 | 41.61 | 0.73% | 2,608 |
| Mar 13, 2026 | 45.00 | 45.00 | 41.00 | 41.31 | 41.31 | -7.83% | 12,900 |
| Mar 12, 2026 | 44.83 | 44.83 | 44.00 | 44.82 | 44.82 | -0.02% | 566 |
| Mar 11, 2026 | 44.49 | 46.90 | 44.01 | 44.83 | 44.83 | 4.26% | 4,683 |
| Mar 10, 2026 | 42.30 | 44.75 | 41.00 | 43.00 | 43.00 | 2.31% | 7,793 |
| Mar 9, 2026 | 41.71 | 44.10 | 41.71 | 42.03 | 42.03 | -6.60% | 4,713 |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 211 |
| Mar 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 347 |
| Mar 4, 2026 | 45.99 | 47.48 | 45.00 | 45.00 | 45.00 | -3.68% | 1,123 |
| Mar 2, 2026 | 46.53 | 47.80 | 42.00 | 46.72 | 46.72 | 0.41% | 2,232 |
| Feb 27, 2026 | 48.11 | 50.80 | 46.08 | 46.53 | 46.53 | -4.06% | 3,868 |
| Feb 26, 2026 | 48.28 | 48.50 | 48.26 | 48.50 | 48.50 | -4.53% | 704 |
| Feb 25, 2026 | 47.80 | 50.80 | 47.51 | 50.80 | 50.80 | 2.30% | 605 |
| Feb 23, 2026 | 49.90 | 49.90 | 49.66 | 49.66 | 49.66 | -0.48% | 4 |
| Feb 20, 2026 | 49.90 | 49.90 | 49.00 | 49.90 | 49.90 | - | 540 |
| Feb 19, 2026 | 50.00 | 50.05 | 49.90 | 49.90 | 49.90 | -0.06% | 792 |
| Feb 18, 2026 | 50.09 | 50.09 | 48.51 | 49.93 | 49.93 | 0.36% | 662 |
| Feb 17, 2026 | 49.50 | 50.29 | 49.05 | 49.75 | 49.75 | -1.19% | 7,465 |
| Feb 16, 2026 | 50.55 | 50.55 | 50.35 | 50.35 | 50.35 | -5.00% | 2,851 |
| Feb 13, 2026 | 50.57 | 54.10 | 50.55 | 53.00 | 53.00 | -0.32% | 5,333 |
| Feb 12, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - | 64 |
| Feb 11, 2026 | 52.00 | 53.17 | 52.00 | 53.17 | 53.17 | -1.99% | 279 |
| Feb 10, 2026 | 54.05 | 54.25 | 54.05 | 54.25 | 54.25 | 0.30% | 190 |
| Feb 9, 2026 | 50.00 | 54.33 | 50.00 | 54.09 | 54.09 | 4.52% | 3,065 |
| Feb 5, 2026 | 51.10 | 51.75 | 51.10 | 51.75 | 51.75 | 1.47% | 211 |
| Feb 4, 2026 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | -0.12% | 333 |
| Feb 3, 2026 | 52.00 | 52.00 | 50.04 | 51.06 | 51.06 | -1.81% | 914 |
| Feb 2, 2026 | 52.70 | 52.77 | 48.06 | 52.00 | 52.00 | 3.46% | 3,092 |
| Feb 1, 2026 | 50.00 | 51.49 | 50.00 | 50.26 | 50.26 | 2.01% | 2,510 |
| Jan 30, 2026 | 50.25 | 50.25 | 48.52 | 49.27 | 49.27 | -3.20% | 3,491 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.00% | 312 |
| Jan 28, 2026 | 53.51 | 53.51 | 50.65 | 51.94 | 51.94 | -2.46% | 2,492 |
| Jan 27, 2026 | 54.06 | 55.00 | 53.25 | 53.25 | 53.25 | 0.47% | 4,484 |
| Jan 23, 2026 | 55.00 | 55.00 | 52.99 | 53.00 | 53.00 | 0.57% | 1,083 |
| Jan 22, 2026 | 54.39 | 57.00 | 52.30 | 52.70 | 52.70 | -4.18% | 8,242 |
| Jan 21, 2026 | 56.50 | 58.40 | 55.00 | 55.00 | 55.00 | -1.84% | 2,482 |
| Jan 20, 2026 | 52.55 | 56.99 | 52.55 | 56.03 | 56.03 | 1.32% | 1,392 |
| Jan 19, 2026 | 55.30 | 56.94 | 55.20 | 55.30 | 55.30 | -4.82% | 876 |
| Jan 16, 2026 | 57.01 | 58.39 | 56.00 | 58.10 | 58.10 | 0.17% | 972 |
| Jan 14, 2026 | 57.83 | 58.00 | 57.83 | 58.00 | 58.00 | 0.29% | 1,379 |
| Jan 13, 2026 | 58.00 | 60.00 | 57.50 | 57.83 | 57.83 | -1.98% | 556 |
| Jan 12, 2026 | 59.65 | 59.65 | 57.01 | 59.00 | 59.00 | -1.68% | 3,713 |
| Jan 9, 2026 | 60.00 | 62.87 | 59.65 | 60.01 | 60.01 | 0.02% | 1,221 |