NSE:TCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	52.20	58.97	51.81	53.62	53.62	4.12%	56,803,097
Sep 9, 2026	49.10	58.88	45.60	51.50	51.50	4.95%	32,714,581
Sep 8, 2026	41.00	49.29	39.37	49.07	49.07	19.45%	6,862,837
Sep 7, 2026	44.00	44.47	40.50	41.08	41.08	-6.85%	580,938
Sep 4, 2026	47.33	49.22	43.80	44.10	44.10	-5.42%	578,711
Sep 3, 2026	46.89	47.20	46.00	46.63	46.63	-0.08%	780,085
Sep 2, 2026	45.49	47.67	45.11	46.66	46.66	2.58%	1,337,260
Sep 1, 2026	45.73	46.20	44.32	45.49	45.49	1.02%	454,070
Aug 31, 2026	45.07	45.86	43.83	45.03	45.03	0.85%	1,279,930
Aug 28, 2026	46.59	46.65	43.61	44.65	44.65	-3.67%	1,812,300
Aug 27, 2026	46.60	48.73	46.00	46.35	46.35	-1.45%	3,088,325
Aug 26, 2026	49.00	55.68	44.68	47.03	47.03	-2.93%	24,835,470
Aug 25, 2026	48.28	51.29	47.11	48.45	48.45	0.92%	859,570
Aug 24, 2026	50.34	52.94	47.00	48.01	48.01	-4.63%	698,900
Aug 21, 2026	50.77	51.21	49.92	50.34	50.34	-0.45%	89,860
Aug 20, 2026	50.47	51.16	50.05	50.57	50.57	0.20%	98,235
Aug 19, 2026	50.40	51.68	49.26	50.47	50.47	-0.28%	179,350
Aug 18, 2026	50.45	51.09	50.02	50.61	50.61	-1.27%	67,665
Aug 17, 2026	51.14	53.37	50.02	51.26	51.26	-1.25%	158,175
Aug 14, 2026	50.94	53.57	50.21	51.91	51.91	1.90%	280,900
Aug 13, 2026	50.59	51.83	50.00	50.94	50.94	1.03%	230,190
Aug 12, 2026	53.58	53.79	50.00	50.42	50.42	-5.49%	233,370
Aug 11, 2026	55.19	55.28	52.79	53.35	53.35	-2.63%	121,455
Aug 10, 2026	55.00	55.98	54.50	54.79	54.79	0.07%	56,710
Aug 7, 2026	54.88	56.80	54.03	54.75	54.75	0.27%	176,895
Aug 6, 2026	57.88	57.88	53.98	54.60	54.60	-4.45%	268,035
Aug 5, 2026	59.05	60.17	56.98	57.14	57.14	-1.28%	170,585
Aug 4, 2026	58.80	59.41	57.07	57.88	57.88	-0.72%	249,760
Aug 3, 2026	64.40	64.40	57.37	58.30	58.30	0.64%	223,750
Jul 31, 2026	59.98	61.60	56.80	57.93	57.93	1.15%	710,745
Jul 30, 2026	56.79	59.98	55.34	57.27	57.27	3.94%	513,615
Jul 29, 2026	52.89	55.75	52.89	55.10	55.10	5.03%	488,430
Jul 28, 2026	53.98	54.37	52.09	52.46	52.46	-2.56%	182,345
Jul 27, 2026	56.40	56.46	53.03	53.84	53.84	-1.01%	122,715
Jul 24, 2026	56.00	56.00	54.04	54.39	54.39	-1.98%	87,625
Jul 23, 2026	55.05	57.59	54.40	55.49	55.49	0.78%	202,845
Jul 22, 2026	57.87	58.60	53.45	55.06	55.06	-4.86%	314,815
Jul 21, 2026	58.40	59.80	56.73	57.87	57.87	1.65%	112,835
Jul 20, 2026	58.98	59.80	56.20	56.93	56.93	-2.78%	99,210
Jul 17, 2026	59.21	62.05	58.25	58.56	58.56	-0.03%	1,759,665
Jul 16, 2026	62.00	62.70	57.86	58.58	58.58	-4.89%	96,015
Jul 15, 2026	63.42	65.00	60.82	61.59	61.59	-2.78%	87,725
Jul 14, 2026	67.00	67.00	63.02	63.35	63.35	-5.70%	91,635
Jul 13, 2026	66.48	68.00	64.32	67.18	67.18	4.59%	51,345
Jul 10, 2026	63.18	66.98	63.00	64.23	64.23	-2.53%	72,590
Jul 9, 2026	66.60	66.86	65.47	65.90	65.90	1.78%	37,445
Jul 8, 2026	68.33	68.78	63.33	64.75	64.75	-5.18%	36,730
Jul 7, 2026	68.00	69.60	67.00	68.29	68.29	-0.68%	42,600
Jul 6, 2026	69.80	70.00	66.61	68.76	68.76	3.65%	108,000
Jul 3, 2026	63.71	68.10	62.97	66.34	66.34	5.84%	36,065