Transport Corporation of India Limited (BOM:532349)
India · Delayed Price · Currency is INR 969.60
-1.95 (-0.20%)
At close: Apr 21, 2026
BOM:532349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 979.05 | 979.05 | 959.05 | 969.60 | 969.60 | -0.20% | 1,281 |
| Apr 20, 2026 | 999.20 | 1,012.80 | 964.65 | 971.55 | 971.55 | -3.24% | 2,705 |
| Apr 17, 2026 | 989.50 | 1,010.00 | 989.50 | 1,004.10 | 1,004.10 | 1.57% | 804 |
| Apr 16, 2026 | 1,007.60 | 1,007.60 | 970.40 | 988.55 | 988.55 | -0.92% | 1,124 |
| Apr 15, 2026 | 984.25 | 1,010.25 | 984.25 | 997.75 | 997.75 | 1.44% | 1,159 |
| Apr 13, 2026 | 1,010.00 | 1,011.00 | 982.00 | 983.55 | 983.55 | -3.01% | 778 |
| Apr 10, 2026 | 1,027.80 | 1,027.80 | 1,008.25 | 1,014.05 | 1,014.05 | 0.81% | 369 |
| Apr 9, 2026 | 1,004.00 | 1,012.50 | 993.00 | 1,005.95 | 1,005.95 | -0.15% | 553 |
| Apr 8, 2026 | 1,008.70 | 1,018.50 | 995.40 | 1,007.50 | 1,007.50 | 3.24% | 473 |
| Apr 7, 2026 | 990.00 | 1,005.95 | 964.20 | 975.90 | 975.90 | -1.78% | 2,832 |
| Apr 6, 2026 | 1,003.30 | 1,018.50 | 984.25 | 993.55 | 993.55 | -4.44% | 4,297 |
| Apr 2, 2026 | 915.70 | 1,071.35 | 912.30 | 1,039.75 | 1,039.75 | 10.43% | 14,718 |
| Apr 1, 2026 | 966.00 | 966.00 | 922.50 | 941.55 | 941.55 | 2.28% | 396 |
| Mar 30, 2026 | 927.05 | 938.00 | 912.60 | 920.60 | 920.60 | -2.21% | 2,288 |
| Mar 27, 2026 | 940.00 | 951.25 | 915.00 | 941.45 | 941.45 | -0.11% | 965 |
| Mar 25, 2026 | 924.70 | 951.05 | 921.75 | 942.50 | 942.50 | 3.17% | 1,580 |
| Mar 24, 2026 | 965.30 | 965.30 | 894.95 | 913.55 | 913.55 | 3.28% | 251 |
| Mar 23, 2026 | 928.45 | 944.65 | 883.70 | 884.55 | 884.55 | -6.64% | 1,533 |
| Mar 20, 2026 | 945.00 | 968.70 | 942.00 | 947.50 | 947.50 | 0.42% | 246 |
| Mar 19, 2026 | 950.00 | 953.90 | 935.00 | 943.50 | 943.50 | -1.47% | 5,862 |
| Mar 18, 2026 | 958.00 | 971.05 | 950.00 | 957.55 | 957.55 | 0.66% | 6,020 |
| Mar 17, 2026 | 960.85 | 960.85 | 945.50 | 951.25 | 951.25 | -1.00% | 358 |
| Mar 16, 2026 | 951.35 | 969.80 | 946.45 | 960.85 | 960.85 | -0.18% | 868 |
| Mar 13, 2026 | 975.50 | 978.10 | 957.05 | 962.60 | 962.60 | -3.29% | 1,195 |
| Mar 12, 2026 | 999.00 | 999.00 | 974.20 | 995.35 | 995.35 | -0.47% | 772 |
| Mar 11, 2026 | 1,029.50 | 1,029.50 | 998.00 | 1,000.10 | 1,000.10 | -2.85% | 385 |
| Mar 10, 2026 | 961.50 | 1,038.15 | 961.50 | 1,029.45 | 1,029.45 | 7.07% | 1,608 |
| Mar 9, 2026 | 967.00 | 969.50 | 920.30 | 961.45 | 961.45 | -1.66% | 1,046 |
| Mar 6, 2026 | 992.90 | 992.90 | 968.50 | 977.65 | 977.65 | -1.53% | 242 |
| Mar 5, 2026 | 973.20 | 1,010.00 | 961.60 | 992.80 | 992.80 | 4.06% | 786 |
| Mar 4, 2026 | 957.30 | 984.95 | 950.05 | 954.10 | 954.10 | -2.45% | 583 |
| Mar 2, 2026 | 986.00 | 992.30 | 956.00 | 978.05 | 978.05 | -2.65% | 556 |
| Feb 27, 2026 | 1,035.00 | 1,037.00 | 1,000.70 | 1,004.70 | 1,004.70 | -3.94% | 649 |
| Feb 26, 2026 | 1,035.50 | 1,057.60 | 1,031.30 | 1,045.95 | 1,045.95 | 1.02% | 1,256 |
| Feb 25, 2026 | 1,027.00 | 1,051.00 | 1,024.35 | 1,035.40 | 1,035.40 | 0.35% | 455 |
| Feb 24, 2026 | 1,036.50 | 1,046.30 | 1,027.00 | 1,031.75 | 1,031.75 | -1.11% | 104 |
| Feb 23, 2026 | 1,026.05 | 1,048.00 | 1,026.05 | 1,043.30 | 1,043.30 | 0.94% | 199 |
| Feb 20, 2026 | 1,015.05 | 1,046.65 | 1,009.20 | 1,033.55 | 1,033.55 | 1.35% | 313 |
| Feb 19, 2026 | 1,044.00 | 1,069.00 | 1,007.00 | 1,019.75 | 1,019.75 | -2.32% | 302 |
| Feb 18, 2026 | 1,054.05 | 1,054.05 | 1,042.40 | 1,043.95 | 1,043.95 | -0.45% | 336 |
| Feb 17, 2026 | 1,043.90 | 1,068.75 | 1,038.00 | 1,048.65 | 1,048.65 | 0.36% | 309 |
| Feb 16, 2026 | 1,055.00 | 1,064.50 | 1,043.90 | 1,044.85 | 1,044.85 | -0.76% | 141 |
| Feb 13, 2026 | 1,069.80 | 1,069.80 | 1,046.00 | 1,052.80 | 1,052.80 | -1.58% | 445 |
| Feb 12, 2026 | 1,070.00 | 1,081.60 | 1,058.45 | 1,069.75 | 1,069.75 | -0.75% | 153 |
| Feb 11, 2026 | 1,111.90 | 1,111.90 | 1,070.00 | 1,077.80 | 1,077.80 | -3.06% | 523 |
| Feb 10, 2026 | 1,101.00 | 1,117.10 | 1,101.00 | 1,111.80 | 1,111.80 | 0.21% | 180 |
| Feb 9, 2026 | 1,065.85 | 1,121.65 | 1,065.40 | 1,109.45 | 1,100.45 | 4.52% | 818 |
| Feb 6, 2026 | 1,058.45 | 1,082.90 | 1,053.75 | 1,061.50 | 1,052.89 | 0.30% | 627 |
| Feb 5, 2026 | 1,088.80 | 1,090.90 | 1,054.00 | 1,058.35 | 1,049.76 | -2.98% | 957 |
| Feb 4, 2026 | 1,123.50 | 1,123.50 | 1,074.60 | 1,090.90 | 1,082.05 | -0.96% | 1,217 |