TCI Express Limited (BOM:540212)
India · Delayed Price · Currency is INR 535.25
+0.90 (0.17%)
At close: Jun 19, 2026
BOM:540212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 513.20 | 525.70 | 503.50 | 505.60 | 505.60 | -2.39% | 737 |
| Jun 10, 2026 | 535.00 | 539.95 | 514.50 | 518.00 | 518.00 | -1.76% | 1,103 |
| Jun 9, 2026 | 520.00 | 538.50 | 509.05 | 527.30 | 527.30 | 2.13% | 657 |
| Jun 8, 2026 | 529.95 | 530.00 | 510.80 | 516.30 | 516.30 | -2.06% | 2,125 |
| Jun 5, 2026 | 536.45 | 539.10 | 524.10 | 527.15 | 527.15 | -1.61% | 494 |
| Jun 4, 2026 | 516.75 | 546.50 | 513.55 | 535.80 | 535.80 | 3.69% | 4,244 |
| Jun 3, 2026 | 500.00 | 517.20 | 493.30 | 516.75 | 516.75 | 4.45% | 528 |
| Jun 2, 2026 | 500.00 | 502.00 | 488.00 | 494.75 | 494.75 | -0.44% | 824 |
| Jun 1, 2026 | 496.05 | 515.00 | 482.30 | 496.95 | 496.95 | 1.22% | 9,008 |
| May 29, 2026 | 507.50 | 512.10 | 487.30 | 490.95 | 490.95 | -4.38% | 2,827 |
| May 27, 2026 | 515.00 | 517.95 | 505.25 | 513.45 | 513.45 | 0.02% | 851 |
| May 26, 2026 | 520.00 | 520.00 | 510.00 | 513.35 | 513.35 | -0.32% | 1,641 |
| May 25, 2026 | 505.00 | 516.45 | 500.00 | 515.00 | 515.00 | 2.01% | 1,760 |
| May 22, 2026 | 522.50 | 522.50 | 503.00 | 504.85 | 504.85 | -1.66% | 662 |
| May 21, 2026 | 520.45 | 524.00 | 511.00 | 513.35 | 513.35 | -0.13% | 300 |
| May 20, 2026 | 510.40 | 515.85 | 506.80 | 514.00 | 514.00 | 0.71% | 395 |
| May 19, 2026 | 510.00 | 522.40 | 510.00 | 510.40 | 510.40 | 0.16% | 429 |
| May 18, 2026 | 511.00 | 514.15 | 495.00 | 509.60 | 509.60 | -0.69% | 1,131 |
| May 15, 2026 | 515.00 | 521.35 | 510.00 | 513.15 | 513.15 | -0.27% | 632 |
| May 14, 2026 | 519.75 | 526.65 | 509.15 | 514.55 | 514.55 | -1.00% | 831 |
| May 13, 2026 | 525.00 | 526.80 | 517.00 | 519.75 | 519.75 | 0.78% | 344 |
| May 12, 2026 | 550.00 | 550.00 | 514.90 | 515.75 | 515.75 | -5.41% | 1,487 |
| May 11, 2026 | 566.50 | 566.50 | 540.35 | 545.25 | 545.25 | -3.88% | 3,047 |
| May 8, 2026 | 580.00 | 593.45 | 566.00 | 567.25 | 567.25 | -0.94% | 3,103 |
| May 7, 2026 | 540.00 | 585.95 | 537.55 | 572.65 | 572.65 | 6.85% | 3,302 |
| May 6, 2026 | 535.00 | 536.45 | 525.50 | 535.95 | 535.95 | 1.12% | 1,098 |
| May 5, 2026 | 535.00 | 535.75 | 526.65 | 530.00 | 530.00 | -0.16% | 1,161 |
| May 4, 2026 | 520.50 | 535.85 | 520.50 | 530.85 | 530.85 | 0.93% | 392 |
| Apr 30, 2026 | 520.00 | 528.00 | 512.00 | 525.95 | 525.95 | 1.23% | 995 |
| Apr 29, 2026 | 521.00 | 526.05 | 518.00 | 519.55 | 519.55 | 0.04% | 1,058 |
| Apr 28, 2026 | 526.00 | 526.00 | 516.95 | 519.35 | 519.35 | -0.88% | 158 |
| Apr 27, 2026 | 511.00 | 533.70 | 511.00 | 523.95 | 523.95 | 1.94% | 1,807 |
| Apr 24, 2026 | 520.00 | 522.95 | 511.20 | 514.00 | 514.00 | -1.54% | 213 |
| Apr 23, 2026 | 540.00 | 540.00 | 518.10 | 522.05 | 522.05 | -1.99% | 838 |
| 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 |