Skip to main content
logo
Transport Corporation of India Limited (BOM:532349)
India flag India · Delayed Price · Currency is INR
1,052.80
-16.95 (-1.58%)
At close: Feb 13, 2026

BOM:532349 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,069.801,069.801,046.001,052.801,052.80-1.58%445
Feb 12, 20261,070.001,081.601,058.451,069.751,069.75-0.75%153
Feb 11, 20261,111.901,111.901,070.001,077.801,077.80-3.06%523
Feb 10, 20261,101.001,117.101,101.001,111.801,111.800.21%180
Feb 9, 20261,065.851,121.651,065.401,109.451,100.454.52%818
Feb 6, 20261,058.451,082.901,053.751,061.501,052.890.30%627
Feb 5, 20261,088.801,090.901,054.001,058.351,049.76-2.98%957
Feb 4, 20261,123.501,123.501,074.601,090.901,082.05-0.96%1,217
Feb 3, 20261,095.501,106.101,065.901,101.501,092.562.87%2,276
Feb 2, 20261,085.501,089.801,043.301,070.751,062.06-1.35%1,951
Feb 1, 20261,057.651,105.551,038.901,085.401,076.602.62%420
Jan 30, 20261,016.401,070.001,008.801,057.701,049.124.07%417
Jan 29, 20261,002.051,023.40995.201,016.351,008.11-1.24%504
Jan 28, 2026962.701,030.45962.701,029.101,020.756.90%469
Jan 27, 2026981.551,002.30960.00962.70954.89-3.11%729
Jan 23, 2026989.901,019.80983.70993.65985.590.38%691
Jan 22, 2026983.001,006.20983.00989.85981.820.03%323
Jan 21, 2026971.05990.35961.00989.55981.522.16%420
Jan 20, 20261,017.001,017.00959.50968.65960.79-3.62%1,948
Jan 19, 20261,016.001,022.65993.851,005.05996.90-1.37%668
Jan 16, 20261,042.001,045.301,014.001,019.001,010.73-2.30%822
Jan 14, 20261,066.451,066.451,040.051,042.951,034.49-2.21%122
Jan 13, 20261,086.851,086.851,026.001,066.501,057.852.79%454
Jan 12, 20261,056.201,056.201,026.951,037.551,029.13-1.66%763
Jan 9, 20261,060.501,065.951,053.901,055.101,046.54-1.56%1,105
Jan 8, 20261,064.751,075.801,064.751,071.801,063.110.83%646
Jan 7, 20261,066.301,068.801,056.851,062.951,054.33-0.31%849
Jan 6, 20261,066.051,074.401,057.001,066.251,057.60-1.55%501
Jan 5, 20261,071.001,088.001,071.001,083.051,074.26-0.13%509
Jan 2, 20261,071.051,087.851,071.051,084.501,075.70-0.30%474
Jan 1, 20261,079.501,089.401,076.001,087.751,078.931.03%661
Dec 31, 20251,074.101,083.251,069.701,076.651,067.92-0.45%733
Dec 30, 20251,067.301,082.201,067.301,081.501,072.730.83%138
Dec 29, 20251,070.101,074.451,061.601,072.651,063.950.24%831
Dec 26, 20251,065.001,081.351,064.651,070.101,061.420.29%2,174
Dec 24, 20251,065.401,074.501,064.851,067.051,058.390.15%1,316
Dec 23, 20251,085.001,090.001,060.101,065.401,056.760.30%838
Dec 22, 20251,034.801,075.001,031.301,062.251,053.632.65%1,528
Dec 19, 20251,029.801,047.801,029.801,034.801,026.410.49%2,379
Dec 18, 20251,040.151,044.001,014.001,029.751,021.400.03%578
Dec 17, 20251,021.551,033.551,021.551,029.451,021.10-0.84%222
Dec 16, 20251,043.201,044.801,022.051,038.151,029.73-0.60%159
Dec 15, 20251,049.001,049.401,041.851,044.401,035.93-0.34%175
Dec 12, 20251,050.701,056.351,037.351,048.001,039.50-0.57%818
Dec 11, 20251,051.901,057.301,049.951,054.001,045.450.44%110
Dec 10, 20251,054.201,064.601,048.301,049.351,040.840.10%136
Dec 9, 20251,043.001,054.051,026.151,048.351,039.850.52%1,090
Dec 8, 20251,069.801,069.801,032.701,042.951,034.490.18%1,826
Dec 5, 20251,053.051,070.701,026.201,041.051,032.60-2.69%1,668
Dec 4, 20251,073.001,089.501,066.851,069.801,061.12-1.60%1,480