TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 532.65
+2.65 (0.50%)
At close: Apr 22, 2026
BOM:540212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 530.05 | 540.00 | 526.20 | 532.65 | 532.65 | 0.50% | 448 |
| Apr 21, 2026 | 536.95 | 540.15 | 527.70 | 530.00 | 530.00 | 0.45% | 1,169 |
| Apr 20, 2026 | 542.00 | 543.00 | 523.45 | 527.60 | 527.60 | -3.23% | 2,586 |
| Apr 17, 2026 | 555.25 | 570.25 | 535.00 | 545.20 | 545.20 | -1.32% | 5,329 |
| Apr 16, 2026 | 545.60 | 552.90 | 540.00 | 552.50 | 552.50 | 2.52% | 424 |
| Apr 15, 2026 | 525.95 | 540.00 | 525.95 | 538.90 | 538.90 | 3.30% | 127 |
| Apr 13, 2026 | 540.00 | 541.30 | 516.00 | 521.70 | 521.70 | -4.47% | 2,583 |
| Apr 10, 2026 | 538.00 | 549.80 | 538.00 | 546.10 | 546.10 | 1.60% | 677 |
| Apr 9, 2026 | 530.00 | 553.75 | 520.60 | 537.50 | 537.50 | 2.06% | 868 |
| Apr 8, 2026 | 525.00 | 528.00 | 518.20 | 526.65 | 526.65 | 3.02% | 181 |
| Apr 7, 2026 | 500.00 | 528.75 | 498.00 | 511.20 | 511.20 | 1.99% | 310 |
| Apr 6, 2026 | 495.30 | 509.00 | 485.50 | 501.25 | 501.25 | 2.21% | 352 |
| Apr 2, 2026 | 470.00 | 503.25 | 469.15 | 490.40 | 490.40 | 3.63% | 1,867 |
| Apr 1, 2026 | 460.50 | 476.20 | 460.50 | 473.20 | 473.20 | 2.70% | 375 |
| Mar 30, 2026 | 451.00 | 469.80 | 451.00 | 460.75 | 460.75 | -0.56% | 5,218 |
| Mar 27, 2026 | 469.15 | 473.70 | 455.20 | 463.35 | 463.35 | -1.23% | 1,752 |
| Mar 25, 2026 | 475.00 | 484.35 | 467.60 | 469.10 | 469.10 | -0.78% | 1,758 |
| Mar 24, 2026 | 478.50 | 485.60 | 465.95 | 472.80 | 472.80 | 0.06% | 1,288 |
| Mar 23, 2026 | 495.00 | 495.00 | 466.05 | 472.50 | 472.50 | -5.03% | 1,217 |
| Mar 20, 2026 | 495.00 | 505.95 | 490.25 | 497.55 | 497.55 | 1.36% | 1,030 |
| Mar 19, 2026 | 485.00 | 494.05 | 472.15 | 490.85 | 490.85 | 0.45% | 1,375 |
| Mar 18, 2026 | 478.70 | 492.90 | 478.70 | 488.65 | 488.65 | 1.55% | 1,101 |
| Mar 17, 2026 | 480.70 | 483.75 | 479.35 | 481.20 | 481.20 | 0.02% | 2,642 |
| Mar 16, 2026 | 481.15 | 490.20 | 462.70 | 481.10 | 481.10 | -0.02% | 6,207 |
| 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 |