TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 552.55
+8.55 (1.57%)
At close: Aug 21, 2026
BOM:540212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 545.00 | 552.80 | 542.65 | 552.55 | 552.55 | 1.57% | 330 |
| Aug 20, 2026 | 559.95 | 562.70 | 543.50 | 544.00 | 544.00 | -0.55% | 1,066 |
| Aug 19, 2026 | 554.00 | 559.95 | 545.80 | 547.00 | 547.00 | -1.14% | 618 |
| Aug 18, 2026 | 570.00 | 570.75 | 551.05 | 553.30 | 553.30 | -2.39% | 3,455 |
| Aug 17, 2026 | 550.85 | 569.80 | 550.85 | 566.85 | 566.85 | 1.08% | 2,634 |
| Aug 14, 2026 | 565.95 | 565.95 | 550.00 | 560.80 | 560.80 | 0.48% | 1,490 |
| Aug 13, 2026 | 555.05 | 572.00 | 546.75 | 558.10 | 558.10 | 2.04% | 4,087 |
| Aug 12, 2026 | 544.95 | 552.00 | 540.00 | 546.95 | 546.95 | 0.67% | 1,649 |
| Aug 11, 2026 | 553.20 | 553.20 | 540.20 | 543.30 | 543.30 | -0.51% | 2,225 |
| Aug 10, 2026 | 554.00 | 554.00 | 545.00 | 546.10 | 546.10 | -1.88% | 1,999 |
| Aug 7, 2026 | 562.85 | 579.00 | 551.00 | 556.55 | 556.55 | -4.56% | 6,401 |
| Aug 6, 2026 | 582.70 | 615.95 | 537.75 | 583.15 | 583.15 | 1.41% | 54,581 |
| Aug 5, 2026 | 558.00 | 589.50 | 558.00 | 575.05 | 575.05 | 3.06% | 7,012 |
| Aug 4, 2026 | 560.00 | 563.95 | 556.50 | 558.00 | 558.00 | 0.53% | 701 |
| Aug 3, 2026 | 545.00 | 565.05 | 541.45 | 555.05 | 555.05 | 2.28% | 5,344 |
| Jul 31, 2026 | 540.65 | 544.80 | 536.00 | 542.70 | 542.70 | 1.45% | 1,100 |
| Jul 30, 2026 | 547.35 | 547.35 | 534.50 | 534.95 | 534.95 | -1.93% | 2,086 |
| Jul 29, 2026 | 546.35 | 555.00 | 540.35 | 545.45 | 545.45 | -0.66% | 2,586 |
| Jul 28, 2026 | 565.00 | 565.05 | 548.10 | 549.10 | 549.10 | -2.16% | 2,905 |
| Jul 27, 2026 | 557.25 | 568.65 | 557.25 | 561.20 | 561.20 | 0.56% | 1,364 |
| Jul 24, 2026 | 555.05 | 564.90 | 548.95 | 558.05 | 558.05 | -0.82% | 2,445 |
| Jul 23, 2026 | 584.40 | 584.40 | 560.00 | 562.65 | 562.65 | -3.64% | 2,443 |
| Jul 22, 2026 | 585.00 | 587.00 | 568.50 | 583.90 | 583.90 | -0.56% | 3,536 |
| Jul 21, 2026 | 580.05 | 599.10 | 578.30 | 587.20 | 587.20 | 3.09% | 4,897 |
| Jul 20, 2026 | 577.75 | 585.00 | 562.00 | 569.60 | 569.60 | -1.94% | 5,265 |
| Jul 17, 2026 | 577.00 | 587.55 | 574.15 | 580.85 | 580.85 | 0.55% | 12,466 |
| Jul 16, 2026 | 569.90 | 613.60 | 568.25 | 577.65 | 577.65 | 2.89% | 45,206 |
| Jul 15, 2026 | 557.95 | 566.55 | 556.25 | 561.40 | 561.40 | 0.91% | 505,792 |
| Jul 14, 2026 | 566.75 | 568.90 | 551.55 | 556.35 | 556.35 | -1.84% | 4,915 |
| Jul 13, 2026 | 550.00 | 567.65 | 549.50 | 566.75 | 566.75 | 1.31% | 3,991 |
| Jul 10, 2026 | 560.55 | 576.90 | 543.05 | 559.40 | 559.40 | 1.01% | 19,871 |
| Jul 9, 2026 | 505.00 | 583.85 | 497.85 | 553.80 | 553.80 | 11.12% | 161,002 |
| Jul 8, 2026 | 502.50 | 511.90 | 497.00 | 498.40 | 498.40 | -1.25% | 3,276 |
| Jul 7, 2026 | 510.00 | 510.00 | 500.50 | 504.70 | 504.70 | 0.18% | 1,293 |
| Jul 6, 2026 | 505.00 | 516.70 | 500.50 | 503.80 | 503.80 | -0.77% | 2,955 |
| Jul 3, 2026 | 515.65 | 517.00 | 506.20 | 507.70 | 507.70 | -0.67% | 1,859 |
| Jul 2, 2026 | 515.00 | 519.60 | 507.85 | 511.10 | 511.10 | 0.57% | 1,903 |
| Jul 1, 2026 | 515.00 | 517.75 | 507.30 | 508.20 | 508.20 | -0.89% | 4,652 |
| Jun 30, 2026 | 524.85 | 526.15 | 507.05 | 512.75 | 512.75 | -0.48% | 8,297 |
| Jun 29, 2026 | 537.90 | 537.90 | 512.60 | 515.20 | 515.20 | -3.48% | 11,017 |
| Jun 25, 2026 | 594.90 | 597.95 | 526.50 | 533.80 | 533.80 | -12.36% | 44,292 |
| Jun 24, 2026 | 533.00 | 624.90 | 528.50 | 609.10 | 609.10 | 15.25% | 197,222 |
| Jun 23, 2026 | 545.00 | 545.00 | 528.25 | 528.50 | 528.50 | -2.13% | 477 |
| Jun 22, 2026 | 548.30 | 550.00 | 540.00 | 540.00 | 540.00 | 0.89% | 993 |
| Jun 19, 2026 | 540.00 | 540.00 | 531.00 | 535.25 | 535.25 | 0.17% | 1,481 |
| Jun 18, 2026 | 532.20 | 545.00 | 531.00 | 534.35 | 534.35 | -0.91% | 544 |
| Jun 17, 2026 | 534.95 | 542.00 | 534.80 | 539.25 | 539.25 | 0.81% | 2,212 |
| Jun 16, 2026 | 540.00 | 540.00 | 526.30 | 534.90 | 534.90 | 1.67% | 1,055 |
| Jun 15, 2026 | 513.85 | 535.00 | 513.85 | 526.10 | 526.10 | 1.81% | 1,526 |
| Jun 12, 2026 | 504.75 | 519.80 | 499.50 | 516.75 | 516.75 | 2.21% | 1,094 |