Transport Corporation of India Limited (BOM:532349)
India · Delayed Price · Currency is INR 946.05
-28.40 (-2.91%)
At close: Jun 10, 2026
BOM:532349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 980.50 | 980.50 | 943.00 | 946.05 | 946.05 | -2.91% | 2,270 |
| Jun 9, 2026 | 964.95 | 979.35 | 956.25 | 974.45 | 974.45 | 0.66% | 3,609 |
| Jun 8, 2026 | 949.35 | 974.75 | 942.45 | 968.10 | 968.10 | 4.13% | 3,670 |
| Jun 5, 2026 | 948.45 | 948.45 | 925.50 | 929.70 | 929.70 | -1.02% | 1,950 |
| Jun 4, 2026 | 936.10 | 945.80 | 929.05 | 939.30 | 939.30 | 1.00% | 1,049 |
| Jun 3, 2026 | 914.60 | 935.30 | 914.60 | 930.00 | 930.00 | 1.13% | 1,035 |
| Jun 2, 2026 | 912.90 | 925.00 | 910.00 | 919.60 | 919.60 | 0.05% | 729 |
| Jun 1, 2026 | 905.80 | 927.20 | 905.80 | 919.10 | 919.10 | 0.26% | 1,038 |
| May 29, 2026 | 905.00 | 926.35 | 905.00 | 916.70 | 916.70 | 1.32% | 1,917 |
| May 27, 2026 | 924.00 | 937.05 | 901.00 | 904.75 | 904.75 | 0.52% | 5,896 |
| May 26, 2026 | 927.00 | 927.00 | 897.00 | 900.10 | 900.10 | -1.44% | 1,255 |
| May 25, 2026 | 905.60 | 925.70 | 903.20 | 913.25 | 913.25 | 0.84% | 688 |
| May 22, 2026 | 899.95 | 917.95 | 896.30 | 905.60 | 905.60 | 0.40% | 690 |
| May 21, 2026 | 902.50 | 905.75 | 885.00 | 901.95 | 901.95 | 1.90% | 1,018 |
| May 20, 2026 | 882.00 | 898.55 | 869.15 | 885.10 | 885.10 | 1.21% | 925 |
| May 19, 2026 | 884.80 | 899.15 | 870.00 | 874.55 | 874.55 | -0.83% | 1,157 |
| May 18, 2026 | 890.00 | 900.00 | 869.00 | 881.85 | 881.85 | -1.01% | 2,674 |
| May 15, 2026 | 904.60 | 914.55 | 888.80 | 890.85 | 890.85 | -0.64% | 1,579 |
| May 14, 2026 | 895.00 | 914.00 | 884.55 | 896.60 | 896.60 | 0.01% | 2,047 |
| May 13, 2026 | 896.05 | 917.95 | 895.00 | 896.55 | 896.55 | -1.23% | 2,675 |
| May 12, 2026 | 939.70 | 941.05 | 905.20 | 907.70 | 907.70 | -3.51% | 1,702 |
| May 11, 2026 | 978.70 | 978.70 | 928.00 | 940.70 | 940.70 | -3.04% | 1,277 |
| May 8, 2026 | 986.00 | 986.00 | 966.00 | 970.15 | 970.15 | -1.04% | 2,715 |
| May 7, 2026 | 962.90 | 989.90 | 962.90 | 980.30 | 980.30 | 1.64% | 2,582 |
| May 6, 2026 | 945.45 | 968.00 | 945.45 | 964.45 | 964.45 | 1.49% | 271 |
| May 5, 2026 | 956.85 | 956.85 | 940.00 | 950.25 | 950.25 | 0.61% | 835 |
| May 4, 2026 | 937.75 | 952.00 | 937.75 | 944.45 | 944.45 | 1.90% | 534 |
| Apr 30, 2026 | 940.00 | 944.30 | 925.00 | 926.85 | 926.85 | -1.60% | 1,040 |
| Apr 29, 2026 | 932.90 | 953.55 | 932.90 | 941.90 | 941.90 | -0.04% | 1,316 |
| Apr 28, 2026 | 980.10 | 980.10 | 933.95 | 942.25 | 942.25 | -3.00% | 902 |
| Apr 27, 2026 | 958.95 | 973.45 | 947.05 | 971.35 | 971.35 | 3.03% | 1,823 |
| Apr 24, 2026 | 934.15 | 947.55 | 920.95 | 942.75 | 942.75 | 1.92% | 9,003 |
| Apr 23, 2026 | 960.00 | 963.45 | 920.00 | 924.95 | 924.95 | -3.92% | 9,164 |
| Apr 22, 2026 | 964.35 | 965.00 | 928.00 | 962.70 | 962.70 | -0.71% | 3,900 |
| 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 |