Transport Corporation of India Limited (BOM:532349)
India · Delayed Price · Currency is INR 906.30
-0.25 (-0.03%)
At close: Aug 21, 2026
BOM:532349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 905.15 | 913.45 | 895.90 | 906.30 | 906.30 | -0.03% | 3,143 |
| Aug 20, 2026 | 907.85 | 911.45 | 904.55 | 906.55 | 906.55 | -0.83% | 280 |
| Aug 19, 2026 | 905.75 | 918.45 | 902.50 | 914.10 | 914.10 | 0.42% | 1,074 |
| Aug 18, 2026 | 905.00 | 915.00 | 901.20 | 910.30 | 910.30 | 0.18% | 668 |
| Aug 17, 2026 | 927.95 | 927.95 | 905.00 | 908.65 | 908.65 | -0.45% | 371 |
| Aug 14, 2026 | 915.00 | 919.75 | 911.00 | 912.80 | 912.80 | -1.78% | 930 |
| Aug 13, 2026 | 918.80 | 930.00 | 915.00 | 929.35 | 929.35 | 1.77% | 701 |
| Aug 12, 2026 | 926.10 | 926.10 | 911.00 | 913.20 | 913.20 | -2.61% | 1,287 |
| Aug 11, 2026 | 950.30 | 950.30 | 928.00 | 937.65 | 937.65 | -0.15% | 1,422 |
| Aug 10, 2026 | 911.10 | 949.95 | 909.80 | 939.05 | 939.05 | 2.36% | 3,306 |
| Aug 7, 2026 | 919.20 | 926.45 | 915.00 | 917.40 | 917.40 | -1.24% | 616 |
| Aug 6, 2026 | 932.00 | 932.00 | 921.75 | 928.90 | 928.90 | 0.11% | 687 |
| Aug 5, 2026 | 923.00 | 930.00 | 910.65 | 927.90 | 927.90 | 1.70% | 1,770 |
| Aug 4, 2026 | 910.00 | 926.05 | 910.00 | 912.35 | 912.35 | 0.05% | 1,749 |
| Aug 3, 2026 | 949.95 | 949.95 | 910.00 | 911.90 | 911.90 | -1.98% | 2,789 |
| Jul 31, 2026 | 938.00 | 946.60 | 926.90 | 930.35 | 930.35 | -0.44% | 1,195 |
| Jul 30, 2026 | 915.90 | 941.40 | 910.00 | 934.45 | 934.45 | 1.68% | 4,364 |
| Jul 29, 2026 | 920.00 | 925.70 | 915.20 | 919.05 | 919.05 | -0.15% | 552 |
| Jul 28, 2026 | 930.55 | 934.80 | 920.00 | 920.40 | 920.40 | -1.37% | 608 |
| Jul 27, 2026 | 916.05 | 939.65 | 916.05 | 933.15 | 933.15 | 1.64% | 761 |
| Jul 24, 2026 | 925.95 | 934.60 | 915.00 | 918.10 | 918.10 | -1.35% | 667 |
| Jul 23, 2026 | 916.00 | 932.35 | 902.00 | 930.70 | 930.70 | 0.65% | 2,685 |
| Jul 22, 2026 | 930.15 | 935.50 | 922.60 | 924.70 | 924.70 | -0.60% | 407 |
| Jul 21, 2026 | 931.10 | 938.20 | 927.00 | 930.30 | 930.30 | 0.01% | 1,740 |
| Jul 20, 2026 | 929.65 | 934.45 | 924.10 | 930.20 | 930.20 | -0.06% | 679 |
| Jul 17, 2026 | 926.60 | 938.40 | 926.60 | 930.75 | 930.75 | -0.16% | 1,394 |
| Jul 16, 2026 | 938.00 | 940.00 | 928.75 | 933.25 | 932.25 | 0.33% | 828 |
| Jul 15, 2026 | 924.00 | 932.80 | 913.90 | 930.20 | 929.20 | 0.63% | 1,589 |
| Jul 14, 2026 | 927.05 | 937.75 | 920.00 | 924.40 | 923.41 | -1.15% | 10,038 |
| Jul 13, 2026 | 915.00 | 942.45 | 915.00 | 935.20 | 934.20 | -0.17% | 1,159 |
| Jul 10, 2026 | 924.00 | 936.80 | 924.00 | 936.75 | 935.75 | 1.13% | 480 |
| Jul 9, 2026 | 927.60 | 938.35 | 920.20 | 926.30 | 925.31 | -0.73% | 604 |
| Jul 8, 2026 | 954.60 | 954.60 | 926.00 | 933.10 | 932.10 | -2.03% | 974 |
| Jul 7, 2026 | 936.15 | 959.80 | 925.00 | 952.40 | 951.38 | 2.08% | 4,508 |
| Jul 6, 2026 | 940.00 | 941.50 | 930.00 | 932.95 | 931.95 | 0.46% | 1,297 |
| Jul 3, 2026 | 944.00 | 944.00 | 927.00 | 928.65 | 927.65 | -0.86% | 900 |
| Jul 2, 2026 | 921.65 | 947.60 | 921.65 | 936.70 | 935.70 | 1.23% | 1,653 |
| Jul 1, 2026 | 933.95 | 940.75 | 923.00 | 925.30 | 924.31 | 0.10% | 857 |
| Jun 30, 2026 | 934.80 | 949.00 | 924.35 | 924.35 | 923.36 | -1.12% | 2,241 |
| Jun 29, 2026 | 942.50 | 942.50 | 922.70 | 934.80 | 933.80 | 0.73% | 948 |
| Jun 25, 2026 | 930.70 | 948.60 | 927.30 | 928.00 | 927.01 | -0.42% | 1,222 |
| Jun 24, 2026 | 933.00 | 943.10 | 928.00 | 931.90 | 930.90 | -0.98% | 1,314 |
| Jun 23, 2026 | 951.40 | 958.75 | 933.50 | 941.15 | 940.14 | -0.50% | 1,623 |
| Jun 22, 2026 | 947.05 | 952.15 | 945.05 | 945.85 | 944.84 | 0.01% | 567 |
| Jun 19, 2026 | 933.25 | 955.45 | 930.45 | 945.75 | 944.74 | 0.50% | 1,827 |
| Jun 18, 2026 | 946.10 | 946.10 | 923.40 | 941.00 | 939.99 | 1.45% | 1,214 |
| Jun 17, 2026 | 932.20 | 939.70 | 926.00 | 927.55 | 926.56 | -0.86% | 1,403 |
| Jun 16, 2026 | 953.60 | 953.60 | 928.35 | 935.55 | 934.55 | -1.01% | 2,193 |
| Jun 15, 2026 | 954.50 | 954.50 | 935.00 | 945.05 | 944.04 | 1.24% | 1,979 |
| Jun 12, 2026 | 924.00 | 938.95 | 924.00 | 933.50 | 932.50 | 0.94% | 504 |