TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 38.97
0.00 (0.00%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 40.06 | 41.00 | 39.26 | 40.65 | 40.65 | 1.47% | 524 |
| Jun 17, 2025 | 40.66 | 42.00 | 39.99 | 40.06 | 40.06 | -1.96% | 4,649 |
| Jun 16, 2025 | 41.54 | 41.54 | 39.41 | 40.86 | 40.86 | -1.64% | 3,206 |
| Jun 13, 2025 | 39.66 | 41.64 | 39.38 | 41.54 | 41.54 | 3.38% | 5,940 |
| Jun 12, 2025 | 42.74 | 42.74 | 40.00 | 40.18 | 40.18 | -0.35% | 4,591 |
| Jun 11, 2025 | 41.60 | 42.85 | 40.26 | 40.32 | 40.32 | -0.91% | 3,073 |
| Jun 10, 2025 | 40.80 | 42.90 | 40.59 | 40.69 | 40.69 | -1.86% | 1,593 |
| Jun 9, 2025 | 40.99 | 43.95 | 40.26 | 41.46 | 41.46 | 3.13% | 2,925 |
| Jun 6, 2025 | 40.40 | 40.99 | 39.55 | 40.20 | 40.20 | -0.50% | 914 |
| Jun 5, 2025 | 41.00 | 41.40 | 40.40 | 40.40 | 40.40 | -2.34% | 3,608 |
| Jun 4, 2025 | 40.04 | 41.37 | 40.00 | 41.37 | 41.37 | 3.32% | 1,058 |
| Jun 3, 2025 | 41.90 | 41.90 | 39.58 | 40.04 | 40.04 | -0.57% | 3,191 |
| Jun 2, 2025 | 43.00 | 43.49 | 39.00 | 40.27 | 40.27 | -6.17% | 14,174 |
| May 30, 2025 | 47.63 | 47.63 | 42.20 | 42.92 | 42.92 | -5.13% | 8,946 |
| May 29, 2025 | 42.19 | 48.00 | 40.32 | 45.24 | 45.24 | 7.74% | 12,847 |