TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 481.20
-14.35 (-2.90%)
At close: Mar 13, 2026
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 495.00 | 495.00 | 478.00 | 481.20 | 481.20 | -2.90% | 1,630 |
| Mar 12, 2026 | 505.00 | 505.00 | 491.90 | 495.55 | 495.55 | -1.68% | 1,856 |
| Mar 11, 2026 | 514.90 | 522.00 | 504.00 | 504.00 | 504.00 | -2.11% | 1,316 |
| Mar 10, 2026 | 522.80 | 522.80 | 512.15 | 514.85 | 514.85 | -0.04% | 614 |
| Mar 9, 2026 | 535.00 | 535.00 | 510.20 | 515.05 | 515.05 | -3.23% | 2,016 |
| Mar 6, 2026 | 559.40 | 559.40 | 530.00 | 532.25 | 532.25 | -3.32% | 585 |
| Mar 5, 2026 | 510.10 | 561.00 | 505.00 | 550.55 | 550.55 | 7.77% | 2,083 |
| Mar 4, 2026 | 515.00 | 528.75 | 507.00 | 510.85 | 510.85 | -0.87% | 1,711 |
| Mar 2, 2026 | 525.00 | 531.50 | 512.30 | 515.35 | 515.35 | -6.04% | 3,191 |
| Feb 27, 2026 | 555.00 | 555.00 | 539.65 | 548.45 | 548.45 | 0.27% | 118 |
| Feb 26, 2026 | 541.05 | 556.30 | 540.00 | 547.00 | 547.00 | 1.10% | 307 |
| Feb 25, 2026 | 545.15 | 549.00 | 540.05 | 541.05 | 541.05 | -0.58% | 194 |
| Feb 24, 2026 | 555.00 | 555.00 | 540.50 | 544.20 | 544.20 | -1.93% | 1,698 |
| Feb 23, 2026 | 566.10 | 570.85 | 553.00 | 554.90 | 554.90 | -1.96% | 534 |
| Feb 20, 2026 | 570.00 | 575.45 | 560.30 | 566.00 | 566.00 | -0.44% | 307 |
| Feb 19, 2026 | 554.00 | 573.25 | 554.00 | 568.50 | 568.50 | -0.30% | 222 |
| Feb 18, 2026 | 570.00 | 571.70 | 562.35 | 570.20 | 570.20 | 0.20% | 238 |
| Feb 17, 2026 | 565.00 | 575.00 | 562.85 | 569.05 | 569.05 | 1.12% | 510 |
| Feb 16, 2026 | 555.05 | 563.00 | 549.95 | 562.75 | 562.75 | 0.78% | 208 |
| 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 |