TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 501.95
+7.60 (1.54%)
At close: Oct 6, 2026
BOM:540212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 485.00 | 505.00 | 485.00 | 501.95 | 501.95 | 1.54% | 1,746 |
| Oct 5, 2026 | 495.10 | 507.10 | 483.55 | 494.35 | 494.35 | -2.17% | 4,493 |
| Oct 1, 2026 | 514.60 | 515.00 | 496.15 | 505.30 | 505.30 | -2.11% | 9,180 |
| Sep 30, 2026 | 540.00 | 553.60 | 509.90 | 516.20 | 516.20 | -2.89% | 72,044 |
| Sep 29, 2026 | 500.00 | 582.90 | 500.00 | 531.55 | 531.55 | 9.43% | 365,990 |
| Sep 28, 2026 | 480.00 | 500.00 | 480.00 | 485.75 | 485.75 | -3.18% | 817 |
| Sep 25, 2026 | 501.55 | 514.60 | 493.40 | 501.70 | 501.70 | 1.53% | 1,822 |
| Sep 24, 2026 | 507.30 | 507.35 | 490.65 | 494.15 | 494.15 | -2.60% | 2,321 |
| Sep 23, 2026 | 490.00 | 510.00 | 490.00 | 507.35 | 507.35 | 4.58% | 2,078 |
| Sep 22, 2026 | 485.65 | 486.05 | 483.05 | 485.15 | 485.15 | 0.34% | 1,116 |
| Sep 21, 2026 | 518.00 | 518.00 | 480.55 | 483.50 | 483.50 | -0.23% | 1,324 |
| Sep 18, 2026 | 495.00 | 497.45 | 480.30 | 484.60 | 484.60 | -1.31% | 2,381 |
| Sep 17, 2026 | 486.00 | 500.00 | 486.00 | 491.05 | 491.05 | 0.64% | 1,512 |
| Sep 16, 2026 | 500.00 | 500.00 | 481.05 | 487.95 | 487.95 | -1.36% | 2,427 |
| Sep 15, 2026 | 525.40 | 525.40 | 490.00 | 494.70 | 494.70 | -3.66% | 1,555 |
| Sep 11, 2026 | 535.00 | 535.00 | 508.55 | 513.50 | 513.50 | -4.06% | 2,615 |
| Sep 10, 2026 | 539.70 | 541.50 | 534.00 | 535.25 | 535.25 | -0.82% | 644 |
| Sep 9, 2026 | 550.00 | 550.95 | 535.00 | 539.65 | 539.65 | -2.14% | 1,513 |
| Sep 8, 2026 | 548.55 | 555.20 | 546.10 | 551.45 | 551.45 | 0.68% | 500 |
| Sep 7, 2026 | 555.00 | 568.75 | 544.60 | 547.70 | 547.70 | -1.07% | 2,221 |
| Sep 4, 2026 | 540.90 | 557.80 | 540.00 | 553.65 | 553.65 | 1.98% | 1,772 |
| Sep 3, 2026 | 545.00 | 545.10 | 540.50 | 542.90 | 542.90 | 0.11% | 605 |
| Sep 2, 2026 | 540.00 | 558.30 | 531.35 | 542.30 | 542.30 | 0.11% | 2,187 |
| Sep 1, 2026 | 552.80 | 552.80 | 539.00 | 541.70 | 541.70 | -0.83% | 471 |
| Aug 31, 2026 | 555.00 | 555.00 | 543.00 | 546.25 | 546.25 | -1.67% | 441 |
| Aug 28, 2026 | 561.85 | 566.60 | 547.70 | 555.50 | 555.50 | -0.73% | 2,143 |
| Aug 27, 2026 | 550.00 | 560.00 | 540.50 | 559.60 | 559.60 | 2.07% | 1,795 |
| Aug 26, 2026 | 535.00 | 556.00 | 530.95 | 548.25 | 548.25 | 3.04% | 2,720 |
| Aug 25, 2026 | 550.95 | 551.35 | 531.50 | 532.10 | 532.10 | -2.41% | 1,293 |
| Aug 24, 2026 | 552.50 | 552.50 | 545.00 | 545.25 | 545.25 | -1.32% | 373 |
| 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 |