TCI Industries Limited (BOM:532262)
India · Delayed Price · Currency is INR 1,210.00
+41.50 (3.55%)
At close: Oct 1, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |