Transport Corporation of India Limited (BOM:532349)
India · Delayed Price · Currency is INR 918.10
-12.60 (-1.35%)
At close: Jul 24, 2026
BOM:532349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 937.75 | 937.95 | 922.00 | 924.80 | 923.81 | -2.25% | 1,219 |
| Jun 10, 2026 | 980.50 | 980.50 | 943.00 | 946.05 | 945.04 | -2.91% | 2,270 |
| Jun 9, 2026 | 964.95 | 979.35 | 956.25 | 974.45 | 973.41 | 0.66% | 3,609 |
| Jun 8, 2026 | 949.35 | 974.75 | 942.45 | 968.10 | 967.06 | 4.13% | 3,670 |
| Jun 5, 2026 | 948.45 | 948.45 | 925.50 | 929.70 | 928.70 | -1.02% | 1,950 |
| Jun 4, 2026 | 936.10 | 945.80 | 929.05 | 939.30 | 938.29 | 1.00% | 1,049 |
| Jun 3, 2026 | 914.60 | 935.30 | 914.60 | 930.00 | 929.00 | 1.13% | 1,035 |
| Jun 2, 2026 | 912.90 | 925.00 | 910.00 | 919.60 | 918.61 | 0.05% | 729 |
| Jun 1, 2026 | 905.80 | 927.20 | 905.80 | 919.10 | 918.12 | 0.26% | 1,038 |
| May 29, 2026 | 905.00 | 926.35 | 905.00 | 916.70 | 915.72 | 1.32% | 1,917 |
| May 27, 2026 | 924.00 | 937.05 | 901.00 | 904.75 | 903.78 | 0.52% | 5,896 |
| May 26, 2026 | 927.00 | 927.00 | 897.00 | 900.10 | 899.14 | -1.44% | 1,255 |
| May 25, 2026 | 905.60 | 925.70 | 903.20 | 913.25 | 912.27 | 0.84% | 688 |
| May 22, 2026 | 899.95 | 917.95 | 896.30 | 905.60 | 904.63 | 0.40% | 690 |
| May 21, 2026 | 902.50 | 905.75 | 885.00 | 901.95 | 900.98 | 1.90% | 1,018 |
| May 20, 2026 | 882.00 | 898.55 | 869.15 | 885.10 | 884.15 | 1.21% | 925 |
| May 19, 2026 | 884.80 | 899.15 | 870.00 | 874.55 | 873.61 | -0.83% | 1,157 |
| May 18, 2026 | 890.00 | 900.00 | 869.00 | 881.85 | 880.91 | -1.01% | 2,674 |
| May 15, 2026 | 904.60 | 914.55 | 888.80 | 890.85 | 889.90 | -0.64% | 1,579 |
| May 14, 2026 | 895.00 | 914.00 | 884.55 | 896.60 | 895.64 | 0.01% | 2,047 |