TCI Industries Limited (BOM:532262)
India · Delayed Price · Currency is INR 1,012.00
-43.05 (-4.08%)
At close: Oct 27, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,090.00 | 1,090.00 | 1,012.00 | 1,012.00 | 1,012.00 | -4.08% | 15 |
| Oct 26, 2026 | 1,055.05 | 1,055.05 | 1,055.05 | 1,055.05 | 1,055.05 | -4.09% | 4 |
| Oct 23, 2026 | 1,055.50 | 1,100.00 | 1,055.50 | 1,100.00 | 1,100.00 | -0.71% | 10 |
| Oct 21, 2026 | 1,080.00 | 1,144.95 | 1,080.00 | 1,107.85 | 1,107.85 | -0.61% | 10 |
| Oct 16, 2026 | 1,040.00 | 1,120.00 | 1,040.00 | 1,114.70 | 1,114.70 | 2.22% | 102 |
| Oct 14, 2026 | 1,085.10 | 1,090.50 | 1,085.10 | 1,090.50 | 1,090.50 | 0.50% | 6 |
| Oct 13, 2026 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | -4.81% | 1 |
| Oct 9, 2026 | 1,065.65 | 1,139.90 | 1,065.20 | 1,139.90 | 1,139.90 | 2.51% | 150 |
| Oct 7, 2026 | 1,115.60 | 1,115.60 | 1,112.00 | 1,112.00 | 1,112.00 | -4.88% | 26 |
| Oct 6, 2026 | 1,155.20 | 1,169.00 | 1,155.20 | 1,169.00 | 1,169.00 | 1.70% | 7 |
| Oct 5, 2026 | 1,180.00 | 1,180.00 | 1,149.50 | 1,149.50 | 1,149.50 | -5.00% | 64 |
| Oct 1, 2026 | 1,168.50 | 1,210.00 | 1,168.50 | 1,210.00 | 1,210.00 | 3.55% | 12 |
| Sep 30, 2026 | 1,200.00 | 1,200.00 | 1,168.50 | 1,168.50 | 1,168.50 | -5.00% | 61 |
| Sep 29, 2026 | 1,229.95 | 1,229.95 | 1,229.95 | 1,229.95 | 1,229.95 | - | 1 |
| Sep 28, 2026 | 1,225.00 | 1,229.95 | 1,225.00 | 1,229.95 | 1,229.95 | 4.14% | 2 |
| Sep 24, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.09% | 2 |
| Sep 23, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,194.00 | 1,194.00 | -0.08% | 34 |
| Sep 22, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.55% | 2 |
| Sep 21, 2026 | 1,235.00 | 1,245.00 | 1,175.00 | 1,188.45 | 1,188.45 | -3.38% | 402 |
| Sep 18, 2026 | 1,200.00 | 1,230.00 | 1,192.25 | 1,230.00 | 1,230.00 | -1.99% | 10 |
| Sep 16, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3.72% | 1 |
| Sep 15, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,210.00 | 1,210.00 | -0.08% | 3 |
| Sep 11, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 2.19% | 1 |
| Sep 9, 2026 | 1,159.70 | 1,185.00 | 1,159.70 | 1,185.00 | 1,185.00 | 4.87% | 14 |
| Sep 8, 2026 | 1,132.25 | 1,132.25 | 1,130.00 | 1,130.00 | 1,130.00 | -4.64% | 10 |
| Sep 7, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 18 |
| Sep 4, 2026 | 1,136.30 | 1,200.00 | 1,136.00 | 1,200.00 | 1,200.00 | 0.84% | 453 |
| Sep 3, 2026 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.59% | 28 |
| Sep 2, 2026 | 1,199.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.33% | 343 |
| Sep 1, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.18% | 10 |
| Aug 31, 2026 | 1,175.00 | 1,188.00 | 1,175.00 | 1,186.00 | 1,186.00 | 1.53% | 5 |
| Aug 28, 2026 | 1,190.00 | 1,210.00 | 1,111.10 | 1,168.15 | 1,168.15 | 0.45% | 192 |
| Aug 27, 2026 | 1,240.00 | 1,240.00 | 1,162.95 | 1,162.95 | 1,162.95 | -5.00% | 655 |
| Aug 26, 2026 | 1,284.00 | 1,300.00 | 1,220.05 | 1,224.15 | 1,224.15 | -4.66% | 3,598 |
| Aug 25, 2026 | 1,285.00 | 1,285.00 | 1,284.05 | 1,284.05 | 1,284.05 | -0.34% | 52 |
| Aug 24, 2026 | 1,370.00 | 1,370.00 | 1,285.00 | 1,288.40 | 1,288.40 | -3.13% | 27 |
| 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 |