TCM Limited (BOM:524156)
India · Delayed Price · Currency is INR 50.89
+1.88 (3.84%)
At close: Apr 16, 2026
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 50.00 | 50.89 | 50.00 | 50.89 | 50.89 | 3.84% | 212 |
| Apr 15, 2026 | 47.01 | 49.95 | 47.01 | 49.01 | 49.01 | 4.28% | 4,283 |
| Apr 13, 2026 | 48.00 | 48.00 | 45.70 | 47.00 | 47.00 | -5.53% | 2,044 |
| Apr 10, 2026 | 50.88 | 51.94 | 48.11 | 49.75 | 49.75 | 3.69% | 6,714 |
| Apr 9, 2026 | 50.70 | 50.70 | 47.40 | 47.98 | 47.98 | -3.07% | 5,018 |
| Apr 8, 2026 | 46.00 | 51.24 | 46.00 | 49.50 | 49.50 | 15.93% | 10,849 |
| Apr 7, 2026 | 42.50 | 44.50 | 42.00 | 42.70 | 42.70 | -5.09% | 1,645 |
| Apr 6, 2026 | 43.05 | 44.99 | 42.00 | 44.99 | 44.99 | 2.48% | 1,934 |
| Apr 2, 2026 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 1.86% | 2,750 |
| Apr 1, 2026 | 40.00 | 43.14 | 40.00 | 43.10 | 43.10 | 9.89% | 1,733 |
| Mar 30, 2026 | 39.40 | 39.40 | 39.22 | 39.22 | 39.22 | - | 510 |
| Mar 27, 2026 | 40.26 | 40.30 | 39.20 | 39.22 | 39.22 | -4.46% | 637 |
| 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 |