Transport Corporation of India Limited (BOM:532349)
India · Delayed Price · Currency is INR 886.25
-0.75 (-0.08%)
At close: Oct 7, 2026
BOM:532349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 890.00 | 896.95 | 884.60 | 886.25 | 886.25 | -0.08% | 3,518 |
| Oct 6, 2026 | 883.75 | 889.80 | 876.25 | 887.00 | 887.00 | 0.89% | 4,393 |
| Oct 5, 2026 | 881.60 | 884.45 | 866.00 | 879.20 | 879.20 | 0.22% | 5,578 |
| Oct 1, 2026 | 874.00 | 882.10 | 867.00 | 877.30 | 877.30 | 0.53% | 3,532 |
| Sep 30, 2026 | 871.00 | 882.50 | 863.65 | 872.65 | 872.65 | 0.66% | 7,730 |
| Sep 29, 2026 | 866.25 | 878.35 | 846.45 | 866.90 | 866.90 | 0.06% | 16,521 |
| Sep 28, 2026 | 882.65 | 894.35 | 861.70 | 866.35 | 866.35 | -2.19% | 12,727 |
| Sep 25, 2026 | 860.20 | 956.30 | 860.20 | 885.75 | 885.75 | 6.26% | 316,774 |
| Sep 24, 2026 | 830.85 | 845.05 | 830.05 | 833.55 | 833.55 | 0.39% | 1,742 |
| Sep 23, 2026 | 817.95 | 836.50 | 817.90 | 830.30 | 830.30 | 2.15% | 1,226 |
| Sep 22, 2026 | 807.25 | 827.15 | 799.20 | 812.85 | 812.85 | 0.76% | 1,898 |
| Sep 21, 2026 | 833.90 | 841.50 | 802.60 | 806.75 | 806.75 | -2.77% | 1,354 |
| Sep 18, 2026 | 822.90 | 834.45 | 820.15 | 829.75 | 829.75 | 0.20% | 1,133 |
| Sep 17, 2026 | 848.80 | 851.25 | 824.10 | 828.10 | 828.10 | -0.16% | 1,248 |
| Sep 16, 2026 | 840.90 | 843.70 | 825.00 | 829.40 | 829.40 | -1.33% | 1,008 |
| Sep 15, 2026 | 860.00 | 860.00 | 833.35 | 840.60 | 840.60 | -2.25% | 915 |
| Sep 11, 2026 | 855.00 | 864.40 | 846.00 | 859.95 | 859.95 | 0.41% | 300 |
| Sep 10, 2026 | 866.00 | 874.05 | 855.00 | 856.45 | 856.45 | -1.33% | 475 |
| Sep 9, 2026 | 866.75 | 874.85 | 864.50 | 868.00 | 868.00 | -0.66% | 1,933 |
| Sep 8, 2026 | 870.05 | 880.00 | 857.60 | 873.80 | 873.80 | 0.88% | 1,732 |
| Sep 7, 2026 | 861.05 | 868.30 | 859.50 | 866.15 | 866.15 | -0.34% | 1,097 |
| Sep 4, 2026 | 875.00 | 876.05 | 865.00 | 869.10 | 869.10 | -0.67% | 1,155 |
| Sep 3, 2026 | 879.15 | 884.35 | 865.40 | 875.00 | 875.00 | 0.79% | 773 |
| Sep 2, 2026 | 889.35 | 889.40 | 866.15 | 868.10 | 868.10 | -1.55% | 1,233 |
| Sep 1, 2026 | 883.80 | 883.80 | 866.50 | 881.75 | 881.75 | 1.77% | 425 |
| Aug 31, 2026 | 902.75 | 902.75 | 864.00 | 866.45 | 866.45 | -2.30% | 912 |
| Aug 28, 2026 | 895.50 | 897.85 | 884.10 | 886.85 | 886.85 | -1.25% | 2,855 |
| Aug 27, 2026 | 904.80 | 904.85 | 895.50 | 898.05 | 898.05 | -0.83% | 414 |
| Aug 26, 2026 | 890.25 | 913.70 | 885.20 | 905.55 | 905.55 | 1.02% | 464 |
| Aug 25, 2026 | 906.00 | 906.55 | 890.15 | 896.45 | 896.45 | -0.53% | 743 |
| Aug 24, 2026 | 920.00 | 920.00 | 901.20 | 901.20 | 901.20 | -0.56% | 1,064 |
| 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% | 1,442 |
| 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 |