TCI Industries Limited (BOM:532262)
India · Delayed Price · Currency is INR 1,330.00
+15.00 (1.14%)
At close: Aug 21, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.14% | 25 |
| Aug 20, 2026 | 1,315.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.15% | 10 |
| Aug 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 20 |
| Aug 18, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 3 |
| Aug 17, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 6 |
| Aug 14, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.77% | 7 |
| Aug 13, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.15% | 1 |
| Aug 12, 2026 | 1,296.00 | 1,296.00 | 1,245.00 | 1,260.35 | 1,260.35 | -2.75% | 16 |
| Aug 11, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.36% | 34 |
| Aug 10, 2026 | 1,291.00 | 1,311.00 | 1,291.00 | 1,300.65 | 1,300.65 | 1.53% | 110 |
| Aug 6, 2026 | 1,300.00 | 1,301.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.31% | 75 |
| Aug 5, 2026 | 1,328.00 | 1,328.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.24% | 45 |
| Aug 4, 2026 | 1,301.00 | 1,328.00 | 1,301.00 | 1,328.00 | 1,328.00 | 4.94% | 44 |
| Aug 3, 2026 | 1,301.00 | 1,301.00 | 1,265.45 | 1,265.45 | 1,265.45 | -3.76% | 66 |
| Jul 30, 2026 | 1,314.95 | 1,314.95 | 1,314.95 | 1,314.95 | 1,314.95 | 2.09% | 1 |
| Jul 28, 2026 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 1 |
| Jul 23, 2026 | 1,290.00 | 1,290.00 | 1,288.00 | 1,288.00 | 1,288.00 | 3.04% | 3 |
| Jul 22, 2026 | 1,250.05 | 1,250.05 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 14 |
| Jul 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.51% | 3 |
| Jul 17, 2026 | 1,323.95 | 1,323.95 | 1,319.90 | 1,319.90 | 1,319.90 | -0.34% | 9 |
| Jul 16, 2026 | 1,324.40 | 1,324.40 | 1,324.40 | 1,324.40 | 1,324.40 | 4.25% | 1 |
| Jul 15, 2026 | 1,307.00 | 1,307.00 | 1,263.10 | 1,270.45 | 1,270.45 | -4.44% | 99 |
| Jul 14, 2026 | 1,250.00 | 1,340.00 | 1,250.00 | 1,329.50 | 1,329.50 | 2.27% | 39 |
| Jul 8, 2026 | 1,319.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.65% | 30 |
| Jul 7, 2026 | 1,330.00 | 1,336.65 | 1,259.00 | 1,291.55 | 1,291.55 | -2.52% | 238 |
| Jul 6, 2026 | 1,315.05 | 1,370.00 | 1,315.05 | 1,325.00 | 1,325.00 | -3.21% | 60 |
| Jul 3, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1.41% | 1 |
| Jul 2, 2026 | 1,356.40 | 1,356.40 | 1,350.00 | 1,350.00 | 1,350.00 | 0.02% | 104 |
| Jul 1, 2026 | 1,345.00 | 1,350.00 | 1,340.00 | 1,349.70 | 1,349.70 | 2.02% | 632 |
| Jun 30, 2026 | 1,315.05 | 1,368.05 | 1,302.00 | 1,323.00 | 1,323.00 | -3.43% | 1,087 |
| Jun 29, 2026 | 1,450.00 | 1,450.00 | 1,370.05 | 1,370.05 | 1,370.05 | -3.86% | 2 |
| Jun 24, 2026 | 1,545.00 | 1,545.00 | 1,411.00 | 1,425.00 | 1,425.00 | -4.04% | 12 |
| Jun 22, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -4.81% | 10 |
| Jun 19, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4.00% | 1 |
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.04% | 310 |
| Jun 17, 2026 | 1,547.00 | 1,547.00 | 1,546.95 | 1,546.95 | 1,546.95 | -0.13% | 11 |
| Jun 16, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.07% | 15 |
| Jun 12, 2026 | 1,501.00 | 1,547.95 | 1,501.00 | 1,547.95 | 1,547.95 | 2.51% | 365 |
| Jun 11, 2026 | 1,440.55 | 1,510.00 | 1,440.55 | 1,510.00 | 1,510.00 | 2.73% | 2 |
| Jun 5, 2026 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | - | 1 |
| Jun 3, 2026 | 1,469.95 | 1,469.95 | 1,469.95 | 1,469.95 | 1,469.95 | 2.72% | 5 |
| Jun 1, 2026 | 1,427.00 | 1,431.00 | 1,427.00 | 1,431.00 | 1,431.00 | 4.07% | 3 |
| May 29, 2026 | 1,275.10 | 1,375.00 | 1,275.10 | 1,375.00 | 1,375.00 | 4.17% | 12 |
| May 25, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 25 |
| May 21, 2026 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.74% | 20 |
| May 20, 2026 | 1,455.00 | 1,470.00 | 1,345.00 | 1,357.15 | 1,357.15 | -4.09% | 129 |
| May 12, 2026 | 1,415.05 | 1,524.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.07% | 21 |
| May 11, 2026 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.34% | 31 |
| May 8, 2026 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | -3.86% | 121 |
| May 7, 2026 | 1,500.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.67% | 29 |