TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 45.00
-1.72 (-3.68%)
At close: Mar 4, 2026
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 60.03 | 63.98 | 60.00 | 60.00 | 60.00 | -1.85% | 7,641 |
| Jan 7, 2026 | 61.20 | 61.20 | 61.13 | 61.13 | 61.13 | - | 1,948 |
| Jan 6, 2026 | 60.00 | 63.50 | 60.00 | 61.13 | 61.13 | 0.64% | 2,431 |
| Jan 5, 2026 | 62.97 | 62.97 | 60.70 | 60.74 | 60.74 | -3.54% | 1,052 |
| Jan 2, 2026 | 61.25 | 63.90 | 60.73 | 62.97 | 62.97 | -1.49% | 5,353 |
| Jan 1, 2026 | 63.92 | 63.92 | 62.00 | 63.92 | 63.92 | -0.34% | 990 |
| Dec 31, 2025 | 62.99 | 64.99 | 59.85 | 64.14 | 64.14 | 1.83% | 4,397 |
| Dec 30, 2025 | 61.80 | 64.40 | 61.00 | 62.99 | 62.99 | 1.93% | 3,005 |
| Dec 29, 2025 | 64.50 | 64.50 | 61.80 | 61.80 | 61.80 | 0.49% | 1,357 |
| Dec 26, 2025 | 64.88 | 64.88 | 61.00 | 61.50 | 61.50 | -2.84% | 4,704 |
| Dec 24, 2025 | 63.91 | 63.91 | 61.01 | 63.30 | 63.30 | -0.95% | 1,421 |
| Dec 23, 2025 | 64.00 | 64.80 | 62.38 | 63.91 | 63.91 | -0.14% | 1,006 |
| Dec 22, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | -0.17% | 1,335 |
| Dec 19, 2025 | 64.00 | 65.90 | 64.00 | 64.11 | 64.11 | -2.86% | 1,706 |