TCI Industries Limited (BOM:532262)
India · Delayed Price · Currency is INR 1,485.00
-75.00 (-4.81%)
At close: Jun 22, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,455.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | -0.73% | 280 |
| May 5, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -3.45% | 10 |
| Apr 29, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.44% | 1 |
| Apr 28, 2026 | 1,500.00 | 1,571.95 | 1,500.00 | 1,571.95 | 1,571.95 | -0.19% | 25 |
| Apr 27, 2026 | 1,601.00 | 1,601.00 | 1,573.90 | 1,574.90 | 1,574.90 | 2.14% | 26 |
| Apr 24, 2026 | 1,575.85 | 1,575.85 | 1,475.00 | 1,541.95 | 1,541.95 | -0.19% | 9 |
| Apr 23, 2026 | 1,425.00 | 1,544.95 | 1,425.00 | 1,544.95 | 1,544.95 | 3.44% | 3 |
| Apr 22, 2026 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | -0.50% | 2 |
| 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 |