TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 48.00
-2.02 (-4.04%)
At close: Oct 1, 2026
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 47.15 | 50.00 | 47.15 | 48.00 | 48.00 | -4.04% | 1,810 |
| Sep 30, 2026 | 54.00 | 54.00 | 49.00 | 50.02 | 50.02 | -5.27% | 2,684 |
| Sep 29, 2026 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1.54% | 995 |
| Sep 28, 2026 | 51.70 | 52.00 | 51.00 | 52.00 | 52.00 | 0.58% | 1,127 |
| Sep 25, 2026 | 53.10 | 53.80 | 51.00 | 51.70 | 51.70 | -3.11% | 671 |
| Sep 24, 2026 | 52.70 | 55.67 | 52.70 | 53.36 | 53.36 | -1.44% | 2,464 |
| Sep 23, 2026 | 58.96 | 58.96 | 53.50 | 54.14 | 54.14 | -5.60% | 7,701 |
| Sep 22, 2026 | 58.55 | 61.00 | 56.81 | 57.35 | 57.35 | 0.28% | 5,568 |
| Sep 21, 2026 | 58.40 | 60.80 | 55.40 | 57.19 | 57.19 | 1.36% | 38,736 |
| Sep 18, 2026 | 51.00 | 58.00 | 51.00 | 56.42 | 56.42 | 15.17% | 21,262 |
| Sep 17, 2026 | 47.55 | 51.80 | 47.55 | 48.99 | 48.99 | 3.86% | 34,302 |
| Sep 16, 2026 | 44.55 | 49.00 | 43.00 | 47.17 | 47.17 | 5.81% | 18,948 |
| Sep 15, 2026 | 44.90 | 46.00 | 44.05 | 44.58 | 44.58 | -1.13% | 339 |
| Sep 11, 2026 | 45.35 | 48.00 | 45.06 | 45.09 | 45.09 | -3.39% | 2,110 |
| Sep 10, 2026 | 47.07 | 47.07 | 45.22 | 46.67 | 46.67 | 1.13% | 11,473 |
| Sep 9, 2026 | 45.06 | 46.20 | 45.05 | 46.15 | 46.15 | 0.46% | 3,550 |
| Sep 8, 2026 | 44.60 | 46.00 | 44.60 | 45.94 | 45.94 | 1.91% | 5,807 |
| Sep 7, 2026 | 45.00 | 46.25 | 44.80 | 45.08 | 45.08 | 1.30% | 2,842 |
| Sep 4, 2026 | 45.78 | 45.78 | 44.00 | 44.50 | 44.50 | 1.74% | 463 |
| Sep 3, 2026 | 48.37 | 50.00 | 43.50 | 43.74 | 43.74 | -9.57% | 40,347 |
| Sep 2, 2026 | 44.99 | 49.90 | 44.50 | 48.37 | 48.37 | 9.43% | 19,765 |
| Sep 1, 2026 | 42.99 | 44.99 | 42.98 | 44.20 | 44.20 | 3.63% | 13,487 |
| Aug 31, 2026 | 42.90 | 42.90 | 40.10 | 42.65 | 42.65 | 2.72% | 5,711 |
| Aug 28, 2026 | 42.58 | 42.99 | 40.51 | 41.52 | 41.52 | -4.33% | 202 |
| Aug 27, 2026 | 40.50 | 43.40 | 40.50 | 43.40 | 43.40 | 3.38% | 51 |
| Aug 26, 2026 | 42.06 | 42.06 | 41.01 | 41.98 | 41.98 | 1.03% | 3,200 |
| Aug 24, 2026 | 41.45 | 41.79 | 40.20 | 41.55 | 41.55 | 0.24% | 2,325 |
| Aug 21, 2026 | 43.50 | 43.50 | 40.50 | 41.45 | 41.45 | -4.71% | 4,128 |
| Aug 20, 2026 | 41.45 | 44.99 | 41.00 | 43.50 | 43.50 | 4.95% | 655 |
| Aug 19, 2026 | 41.00 | 41.50 | 40.80 | 41.45 | 41.45 | -1.31% | 2,184 |
| Aug 18, 2026 | 40.10 | 42.00 | 40.10 | 42.00 | 42.00 | -0.24% | 5,653 |
| Aug 17, 2026 | 42.00 | 43.50 | 42.00 | 42.10 | 42.10 | -0.26% | 962 |
| Aug 13, 2026 | 42.57 | 43.00 | 42.00 | 42.21 | 42.21 | -1.95% | 66 |
| Aug 12, 2026 | 43.00 | 43.10 | 43.00 | 43.05 | 43.05 | 0.12% | 4 |
| Aug 11, 2026 | 41.35 | 43.00 | 41.35 | 43.00 | 43.00 | 1.78% | 351 |
| Aug 10, 2026 | 43.30 | 43.30 | 41.00 | 42.25 | 42.25 | -1.54% | 15,155 |
| Aug 7, 2026 | 46.00 | 46.00 | 41.67 | 42.91 | 42.91 | -6.72% | 10,362 |
| Aug 6, 2026 | 45.50 | 46.35 | 44.50 | 46.00 | 46.00 | -0.86% | 1,032 |
| Aug 4, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 2.00% | 4,136 |
| Aug 3, 2026 | 44.90 | 46.00 | 44.90 | 45.49 | 45.49 | 1.11% | 2,509 |
| Jul 31, 2026 | 44.98 | 45.00 | 42.81 | 44.99 | 44.99 | -0.02% | 619 |
| Jul 30, 2026 | 46.00 | 46.00 | 43.70 | 45.00 | 45.00 | - | 368 |
| Jul 29, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 0.58% | 250 |
| Jul 28, 2026 | 43.95 | 45.00 | 43.01 | 44.74 | 44.74 | 4.09% | 8,743 |
| Jul 27, 2026 | 43.40 | 44.00 | 42.55 | 42.98 | 42.98 | -0.97% | 785 |
| Jul 24, 2026 | 42.56 | 43.40 | 42.50 | 43.40 | 43.40 | 1.97% | 868 |
| Jul 23, 2026 | 42.56 | 42.65 | 42.56 | 42.56 | 42.56 | 0.07% | 70 |
| Jul 22, 2026 | 43.06 | 43.06 | 41.40 | 42.53 | 42.53 | -2.79% | 2,551 |
| Jul 21, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 2.51% | 4 |
| Jul 20, 2026 | 40.00 | 44.89 | 40.00 | 42.68 | 42.68 | -0.07% | 1,142 |