TCI Industries Limited (BOM:532262)
India · Delayed Price · Currency is INR 1,501.00
+57.00 (3.95%)
At close: Apr 20, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 3.95% | 1 |
| Apr 17, 2026 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.00 | 1,444.00 | 4.26% | 6 |
| Apr 16, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 1 |
| Apr 13, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 3 |
| Apr 10, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3.76% | 16 |
| Apr 9, 2026 | 1,250.00 | 1,334.75 | 1,250.00 | 1,334.75 | 1,334.75 | 4.28% | 21 |
| Apr 6, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.59% | 5 |
| Apr 2, 2026 | 1,225.00 | 1,290.00 | 1,225.00 | 1,260.00 | 1,260.00 | -1.56% | 130 |
| Apr 1, 2026 | 1,290.00 | 1,334.65 | 1,274.00 | 1,280.00 | 1,280.00 | -4.55% | 206 |
| Mar 30, 2026 | 1,321.00 | 1,341.00 | 1,321.00 | 1,341.00 | 1,341.00 | - | 30 |
| Mar 27, 2026 | 1,331.00 | 1,351.00 | 1,331.00 | 1,341.00 | 1,341.00 | -4.21% | 204 |
| Mar 24, 2026 | 1,355.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 3.63% | 250 |
| Mar 23, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -4.18% | 1 |
| Mar 12, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 3.28% | 1 |
| Mar 11, 2026 | 1,365.20 | 1,365.20 | 1,365.20 | 1,365.20 | 1,365.20 | -4.86% | 50 |
| Mar 5, 2026 | 1,376.10 | 1,435.00 | 1,376.10 | 1,435.00 | 1,435.00 | - | 2 |
| Feb 23, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2.87% | 5 |
| Feb 19, 2026 | 1,391.00 | 1,395.00 | 1,391.00 | 1,395.00 | 1,395.00 | 4.03% | 25 |
| Feb 16, 2026 | 1,379.40 | 1,420.00 | 1,320.35 | 1,340.95 | 1,340.95 | -2.79% | 56 |
| Feb 13, 2026 | 1,390.00 | 1,390.00 | 1,377.50 | 1,379.40 | 1,379.40 | -4.87% | 28 |
| Feb 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.20% | 100 |
| Feb 9, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 4.85% | 6 |
| Feb 6, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.96% | 88 |
| Feb 5, 2026 | 1,354.00 | 1,410.00 | 1,354.00 | 1,410.00 | 1,410.00 | 4.02% | 19 |
| Feb 4, 2026 | 1,335.00 | 1,356.00 | 1,335.00 | 1,355.50 | 1,355.50 | -2.83% | 178 |
| Feb 3, 2026 | 1,376.00 | 1,395.00 | 1,376.00 | 1,395.00 | 1,395.00 | -3.13% | 6 |
| Jan 30, 2026 | 1,510.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.19% | 7 |
| Jan 29, 2026 | 1,420.00 | 1,442.70 | 1,420.00 | 1,442.70 | 1,442.70 | 5.00% | 218 |
| Jan 28, 2026 | 1,359.50 | 1,374.00 | 1,359.50 | 1,374.00 | 1,374.00 | 4.93% | 167 |
| Jan 27, 2026 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | -3.00% | 140 |
| Jan 22, 2026 | 1,380.00 | 1,380.00 | 1,311.00 | 1,350.00 | 1,350.00 | -2.17% | 205 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 27 |
| Jan 20, 2026 | 1,385.05 | 1,385.05 | 1,385.00 | 1,385.00 | 1,385.00 | -4.48% | 60 |
| Jan 14, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.96% | 400 |
| Jan 13, 2026 | 1,409.00 | 1,475.00 | 1,409.00 | 1,436.25 | 1,436.25 | 1.93% | 284 |
| Jan 9, 2026 | 1,355.05 | 1,409.00 | 1,355.05 | 1,409.00 | 1,409.00 | -0.53% | 16 |
| Jan 8, 2026 | 1,416.50 | 1,450.00 | 1,415.50 | 1,416.50 | 1,416.50 | -4.93% | 171 |
| Jan 7, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2.26% | 5 |
| Jan 5, 2026 | 1,362.00 | 1,457.00 | 1,362.00 | 1,457.00 | 1,457.00 | 2.61% | 52 |
| Dec 31, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.69% | 21 |
| Dec 30, 2025 | 1,400.00 | 1,410.30 | 1,400.00 | 1,410.30 | 1,410.30 | - | 102 |
| Dec 26, 2025 | 1,415.05 | 1,415.05 | 1,410.00 | 1,410.30 | 1,410.30 | 0.74% | 203 |
| Dec 24, 2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.81% | 200 |
| Dec 11, 2025 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 0.31% | 10 |
| Dec 10, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -4.46% | 3 |
| Dec 5, 2025 | 1,400.00 | 1,518.80 | 1,400.00 | 1,518.80 | 1,518.80 | 4.38% | 20 |
| Dec 3, 2025 | 1,401.80 | 1,455.00 | 1,401.80 | 1,455.00 | 1,455.00 | -0.07% | 76 |
| Nov 27, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.41% | 1 |
| Nov 26, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 1 |
| Nov 25, 2025 | 1,465.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 3,745 |