TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 709.80
+6.80 (0.97%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 683.05 | 729.80 | 683.05 | 709.80 | 709.80 | 0.97% | 854 |
| Jul 31, 2025 | 693.40 | 703.85 | 680.00 | 703.00 | 703.00 | 1.09% | 1,321 |
| Jul 30, 2025 | 700.00 | 704.00 | 677.40 | 695.45 | 695.45 | -0.83% | 2,132 |
| Jul 29, 2025 | 700.00 | 705.00 | 688.00 | 701.25 | 701.25 | 0.86% | 1,075 |
| Jul 28, 2025 | 700.05 | 713.00 | 690.00 | 695.30 | 695.30 | -1.15% | 1,165 |
| Jul 25, 2025 | 716.00 | 721.70 | 698.45 | 703.40 | 703.40 | -2.68% | 1,819 |
| Jul 24, 2025 | 725.95 | 730.60 | 720.00 | 722.75 | 722.75 | -0.42% | 815 |
| Jul 23, 2025 | 748.25 | 748.25 | 720.30 | 725.80 | 725.80 | -0.10% | 674 |
| Jul 22, 2025 | 728.55 | 735.15 | 723.90 | 726.55 | 726.55 | -0.27% | 1,329 |
| Jul 21, 2025 | 740.05 | 741.60 | 721.60 | 728.55 | 728.55 | -1.84% | 2,450 |
| Jul 18, 2025 | 748.80 | 752.00 | 740.70 | 742.20 | 742.20 | -0.93% | 1,167 |
| Jul 17, 2025 | 748.40 | 752.85 | 745.45 | 749.20 | 749.20 | 0.29% | 1,448 |
| Jul 16, 2025 | 750.65 | 751.35 | 742.65 | 747.05 | 747.05 | -0.48% | 1,970 |
| Jul 15, 2025 | 734.55 | 754.65 | 734.55 | 750.65 | 748.65 | 1.96% | 718 |
| Jul 14, 2025 | 747.00 | 747.20 | 734.40 | 736.20 | 734.24 | -0.58% | 165 |
| Jul 11, 2025 | 752.40 | 752.40 | 739.55 | 740.50 | 738.53 | -1.58% | 646 |
| Jul 10, 2025 | 749.15 | 755.00 | 748.90 | 752.35 | 750.35 | 0.43% | 1,416 |
| Jul 9, 2025 | 747.50 | 755.65 | 736.15 | 749.10 | 747.10 | 0.25% | 719 |
| Jul 8, 2025 | 733.65 | 749.00 | 733.65 | 747.20 | 745.21 | 0.84% | 369 |
| Jul 7, 2025 | 746.40 | 752.25 | 737.20 | 740.95 | 738.98 | -0.73% | 1,036 |
| Jul 4, 2025 | 750.00 | 752.20 | 745.00 | 746.40 | 744.41 | -0.77% | 490 |
| Jul 3, 2025 | 757.00 | 758.70 | 751.00 | 752.20 | 750.20 | -0.86% | 2,446 |
| Jul 2, 2025 | 770.35 | 770.35 | 753.30 | 758.75 | 756.73 | -0.62% | 852 |
| Jul 1, 2025 | 771.05 | 775.00 | 754.70 | 763.50 | 761.47 | 0.09% | 1,460 |
| Jun 30, 2025 | 770.00 | 779.45 | 756.05 | 762.80 | 760.77 | -1.54% | 1,084 |
| Jun 27, 2025 | 765.00 | 775.50 | 762.30 | 774.70 | 772.64 | 1.79% | 1,956 |
| Jun 26, 2025 | 748.05 | 763.95 | 748.05 | 761.10 | 759.07 | 1.67% | 2,407 |
| Jun 25, 2025 | 754.00 | 754.00 | 746.00 | 748.60 | 746.61 | 0.17% | 531 |
| Jun 24, 2025 | 759.95 | 759.95 | 745.00 | 747.30 | 745.31 | 0.05% | 202 |
| Jun 23, 2025 | 754.95 | 754.95 | 745.60 | 746.95 | 744.96 | -0.09% | 351 |
| Jun 20, 2025 | 818.50 | 818.50 | 746.35 | 747.65 | 745.66 | 0.09% | 1,214 |
| Jun 19, 2025 | 760.00 | 769.95 | 740.50 | 747.00 | 745.01 | -1.81% | 2,645 |
| Jun 18, 2025 | 780.00 | 781.50 | 754.10 | 760.75 | 758.72 | -2.77% | 1,277 |
| Jun 17, 2025 | 767.90 | 791.85 | 751.00 | 782.40 | 780.32 | 3.97% | 1,023 |
| Jun 16, 2025 | 773.60 | 773.60 | 750.50 | 752.50 | 750.50 | -0.36% | 1,897 |
| Jun 13, 2025 | 757.20 | 765.00 | 744.05 | 755.25 | 753.24 | -1.13% | 2,370 |
| Jun 12, 2025 | 772.50 | 780.55 | 760.60 | 763.90 | 761.87 | -1.34% | 497 |
| Jun 11, 2025 | 795.60 | 795.65 | 772.50 | 774.25 | 772.19 | -2.25% | 4,175 |
| Jun 10, 2025 | 800.00 | 801.30 | 790.00 | 792.10 | 789.99 | -1.20% | 754 |
| Jun 9, 2025 | 813.45 | 817.35 | 794.30 | 801.70 | 799.56 | -1.44% | 2,856 |
| Jun 6, 2025 | 834.95 | 834.95 | 807.25 | 813.45 | 811.28 | -0.13% | 2,449 |
| Jun 5, 2025 | 824.30 | 824.30 | 805.95 | 814.50 | 812.33 | -1.01% | 538 |
| Jun 4, 2025 | 816.90 | 831.55 | 800.15 | 822.80 | 820.61 | 2.47% | 3,462 |
| Jun 3, 2025 | 778.95 | 870.00 | 778.90 | 802.95 | 800.81 | 4.48% | 43,357 |
| Jun 2, 2025 | 745.30 | 792.00 | 735.05 | 768.55 | 766.50 | 0.75% | 5,702 |
| May 30, 2025 | 770.00 | 770.00 | 759.25 | 762.80 | 760.77 | -1.33% | 569 |
| May 29, 2025 | 770.00 | 777.75 | 766.00 | 773.05 | 770.99 | 0.03% | 649 |
| May 28, 2025 | 763.45 | 777.70 | 760.00 | 772.85 | 770.79 | 0.54% | 2,498 |
| May 27, 2025 | 760.05 | 772.00 | 760.00 | 768.70 | 766.65 | 0.85% | 2,253 |
| May 26, 2025 | 750.05 | 771.00 | 750.05 | 762.20 | 760.17 | -0.33% | 1,734 |