TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 558.40
-10.75 (-1.89%)
At close: Feb 13, 2026
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 570.00 | 570.00 | 556.00 | 558.40 | 558.40 | -1.89% | 181 |
| Feb 12, 2026 | 570.00 | 575.80 | 557.70 | 569.15 | 569.15 | 0.15% | 1,099 |
| Feb 11, 2026 | 574.95 | 580.00 | 565.20 | 568.30 | 568.30 | -1.16% | 703 |
| Feb 10, 2026 | 581.90 | 584.15 | 574.50 | 574.95 | 574.95 | -1.18% | 587 |
| Feb 9, 2026 | 570.30 | 590.00 | 570.30 | 581.80 | 581.80 | 0.49% | 946 |
| Feb 6, 2026 | 579.95 | 588.60 | 566.20 | 578.95 | 578.95 | -0.64% | 556 |
| Feb 5, 2026 | 568.80 | 585.45 | 562.95 | 582.70 | 575.70 | 2.45% | 2,232 |
| Feb 4, 2026 | 540.00 | 573.80 | 540.00 | 568.75 | 561.92 | 4.78% | 1,218 |
| Feb 3, 2026 | 511.00 | 545.60 | 511.00 | 542.80 | 536.28 | 6.16% | 1,093 |
| Feb 2, 2026 | 525.00 | 525.00 | 503.10 | 511.30 | 505.16 | -4.16% | 2,206 |
| Feb 1, 2026 | 525.05 | 555.00 | 515.40 | 533.50 | 527.09 | -1.11% | 733 |
| Jan 30, 2026 | 535.95 | 541.00 | 517.00 | 539.50 | 533.02 | 0.69% | 1,768 |
| Jan 29, 2026 | 499.00 | 539.50 | 495.20 | 535.80 | 529.36 | 8.08% | 1,261 |
| Jan 28, 2026 | 487.25 | 500.40 | 487.25 | 495.75 | 489.79 | 1.75% | 657 |
| Jan 27, 2026 | 481.40 | 495.95 | 481.40 | 487.20 | 481.35 | -2.38% | 769 |
| Jan 23, 2026 | 495.00 | 500.25 | 485.05 | 499.10 | 493.10 | 2.32% | 772 |
| Jan 22, 2026 | 490.45 | 502.25 | 486.70 | 487.80 | 481.94 | -0.52% | 519 |
| Jan 21, 2026 | 498.25 | 500.00 | 484.35 | 490.35 | 484.46 | -1.59% | 1,284 |
| Jan 20, 2026 | 504.30 | 510.00 | 490.65 | 498.25 | 492.26 | -1.19% | 1,092 |
| Jan 19, 2026 | 508.85 | 515.75 | 504.00 | 504.25 | 498.19 | -2.14% | 589 |
| Jan 16, 2026 | 525.00 | 530.60 | 513.00 | 515.30 | 509.11 | -1.83% | 984 |
| Jan 14, 2026 | 530.00 | 540.00 | 522.60 | 524.90 | 518.59 | -1.75% | 436 |
| Jan 13, 2026 | 530.00 | 535.55 | 527.95 | 534.25 | 527.83 | 1.19% | 98 |
| Jan 12, 2026 | 540.00 | 540.00 | 524.25 | 527.95 | 521.61 | -1.28% | 895 |
| Jan 9, 2026 | 545.00 | 556.10 | 532.00 | 534.80 | 528.38 | -1.84% | 1,635 |
| Jan 8, 2026 | 568.35 | 577.85 | 538.40 | 544.80 | 538.26 | -4.56% | 2,160 |
| Jan 7, 2026 | 580.00 | 580.00 | 566.70 | 570.80 | 563.94 | -1.51% | 655 |
| Jan 6, 2026 | 594.25 | 594.25 | 575.00 | 579.55 | 572.59 | -0.80% | 223 |
| Jan 5, 2026 | 589.00 | 591.30 | 582.10 | 584.25 | 577.23 | -0.93% | 96 |
| Jan 2, 2026 | 586.20 | 602.75 | 581.50 | 589.75 | 582.67 | 0.62% | 1,289 |
| Jan 1, 2026 | 574.05 | 588.65 | 574.05 | 586.10 | 579.06 | 2.79% | 333 |
| Dec 31, 2025 | 575.00 | 580.40 | 565.40 | 570.20 | 563.35 | -0.50% | 2,877 |
| Dec 30, 2025 | 572.80 | 577.00 | 568.00 | 573.05 | 566.17 | 0.06% | 914 |
| Dec 29, 2025 | 580.00 | 580.30 | 572.00 | 572.70 | 565.82 | -1.05% | 596 |
| Dec 26, 2025 | 587.55 | 590.00 | 578.00 | 578.80 | 571.85 | -1.47% | 525 |
| Dec 24, 2025 | 584.90 | 590.00 | 582.00 | 587.45 | 580.39 | 0.44% | 249 |
| Dec 23, 2025 | 579.85 | 593.95 | 577.15 | 584.90 | 577.87 | 0.86% | 484 |
| Dec 22, 2025 | 581.10 | 585.55 | 575.00 | 579.90 | 572.93 | -0.21% | 380 |
| Dec 19, 2025 | 576.45 | 582.80 | 573.65 | 581.10 | 574.12 | 0.55% | 250 |
| Dec 18, 2025 | 585.00 | 585.00 | 570.00 | 577.95 | 571.01 | -0.82% | 660 |
| Dec 17, 2025 | 563.00 | 592.70 | 563.00 | 582.75 | 575.75 | -0.50% | 376 |
| Dec 16, 2025 | 577.05 | 590.00 | 573.05 | 585.65 | 578.61 | 1.80% | 709 |
| Dec 15, 2025 | 555.05 | 586.10 | 555.05 | 575.30 | 568.39 | 2.14% | 1,262 |
| Dec 12, 2025 | 562.45 | 570.00 | 562.45 | 563.25 | 556.48 | 0.16% | 951 |
| Dec 11, 2025 | 565.50 | 570.00 | 556.40 | 562.35 | 555.59 | -0.55% | 442 |
| Dec 10, 2025 | 570.00 | 570.00 | 561.50 | 565.45 | 558.66 | -0.15% | 791 |
| Dec 9, 2025 | 570.00 | 570.00 | 549.65 | 566.30 | 559.50 | 0.04% | 1,573 |
| Dec 8, 2025 | 580.00 | 580.00 | 564.50 | 566.10 | 559.30 | -1.82% | 427 |
| Dec 5, 2025 | 590.00 | 590.00 | 574.60 | 576.60 | 569.67 | -2.03% | 555 |
| Dec 4, 2025 | 575.00 | 590.95 | 567.25 | 588.55 | 581.48 | 1.88% | 726 |