TCC Concept Limited (NSE:TCC)
India · Delayed Price · Currency is INR 289.35
+4.70 (1.65%)
At close: Jul 21, 2026
NSE:TCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 292.00 | 299.00 | 283.65 | 289.35 | 289.35 | 1.65% | 22,567 |
| Jul 20, 2026 | 294.90 | 299.00 | 281.00 | 284.65 | 284.65 | -2.78% | 19,842 |
| Jul 17, 2026 | 296.05 | 310.25 | 291.25 | 292.80 | 292.80 | -0.03% | 351,933 |
| Jul 16, 2026 | 310.00 | 313.50 | 289.30 | 292.90 | 292.90 | -4.89% | 19,203 |
| Jul 15, 2026 | 317.10 | 325.00 | 304.10 | 307.95 | 307.95 | -2.78% | 17,545 |
| Jul 14, 2026 | 335.00 | 335.00 | 315.10 | 316.75 | 316.75 | -5.70% | 18,327 |
| Jul 13, 2026 | 332.40 | 340.00 | 321.60 | 335.90 | 335.90 | 4.59% | 10,269 |
| Jul 10, 2026 | 315.90 | 334.90 | 315.00 | 321.15 | 321.15 | -2.53% | 14,518 |
| Jul 9, 2026 | 333.00 | 334.30 | 327.35 | 329.50 | 329.50 | 1.78% | 7,489 |
| Jul 8, 2026 | 341.65 | 343.90 | 316.65 | 323.75 | 323.75 | -5.18% | 7,346 |
| Jul 7, 2026 | 340.00 | 348.00 | 335.00 | 341.45 | 341.45 | -0.68% | 8,520 |
| Jul 6, 2026 | 349.00 | 350.00 | 333.05 | 343.80 | 343.80 | 3.65% | 21,600 |
| Jul 3, 2026 | 318.55 | 340.50 | 314.85 | 331.70 | 331.70 | 5.84% | 7,213 |
| Jul 2, 2026 | 321.30 | 323.00 | 312.05 | 313.40 | 313.40 | 0.97% | 4,576 |
| Jul 1, 2026 | 327.90 | 328.55 | 305.50 | 310.40 | 310.40 | -3.56% | 8,754 |
| Jun 30, 2026 | 325.15 | 329.00 | 316.40 | 321.85 | 321.85 | 0.50% | 7,185 |
| Jun 29, 2026 | 329.85 | 337.80 | 312.10 | 320.25 | 320.25 | -2.73% | 5,828 |
| Jun 25, 2026 | 336.85 | 339.40 | 324.80 | 329.25 | 329.25 | -0.62% | 9,334 |
| Jun 24, 2026 | 331.90 | 337.40 | 329.05 | 331.30 | 331.30 | 0.18% | 10,070 |
| Jun 23, 2026 | 333.00 | 349.05 | 326.75 | 330.70 | 330.70 | -2.82% | 19,610 |
| Jun 22, 2026 | 355.00 | 375.05 | 334.00 | 340.30 | 340.30 | -1.48% | 17,375 |
| Jun 19, 2026 | 346.00 | 350.35 | 342.35 | 345.40 | 345.40 | -0.46% | 6,461 |
| Jun 18, 2026 | 348.85 | 349.00 | 344.95 | 347.00 | 347.00 | -0.76% | 16,979 |
| Jun 17, 2026 | 355.00 | 357.00 | 340.25 | 349.65 | 349.65 | 0.30% | 11,113 |
| Jun 16, 2026 | 353.00 | 356.75 | 348.00 | 348.60 | 348.60 | 0.43% | 4,347 |
| Jun 15, 2026 | 369.30 | 369.30 | 342.10 | 347.10 | 347.10 | -2.75% | 17,043 |
| Jun 12, 2026 | 369.95 | 369.95 | 356.00 | 356.90 | 356.90 | -0.21% | 2,299 |
| Jun 11, 2026 | 373.00 | 373.00 | 355.25 | 357.65 | 357.65 | -2.93% | 4,306 |
| Jun 10, 2026 | 373.00 | 374.35 | 365.00 | 368.45 | 368.45 | -0.04% | 821 |
| Jun 9, 2026 | 369.00 | 372.80 | 365.80 | 368.60 | 368.60 | 0.60% | 3,344 |
| Jun 8, 2026 | 364.15 | 367.40 | 361.85 | 366.40 | 366.40 | 1.26% | 4,512 |
| Jun 5, 2026 | 363.70 | 367.80 | 361.40 | 361.85 | 361.85 | -1.52% | 2,248 |
| Jun 4, 2026 | 370.10 | 373.00 | 364.10 | 367.45 | 367.45 | -0.39% | 2,554 |
| Jun 3, 2026 | 376.15 | 377.20 | 363.20 | 368.90 | 368.90 | -1.51% | 14,852 |
| Jun 2, 2026 | 379.85 | 381.90 | 372.05 | 374.55 | 374.55 | -1.43% | 23,386 |
| Jun 1, 2026 | 369.20 | 387.40 | 368.95 | 380.00 | 380.00 | 2.62% | 20,947 |
| May 29, 2026 | 390.00 | 390.00 | 369.05 | 370.30 | 370.30 | -2.46% | 10,079 |
| May 27, 2026 | 380.00 | 396.90 | 375.00 | 379.65 | 379.65 | 0.82% | 32,306 |
| May 26, 2026 | 390.00 | 398.95 | 375.00 | 376.55 | 376.55 | -3.40% | 14,973 |
| May 25, 2026 | 409.00 | 418.25 | 369.60 | 389.80 | 389.80 | -0.13% | 84,438 |
| May 22, 2026 | 367.80 | 401.45 | 361.05 | 390.30 | 390.30 | 7.89% | 44,842 |
| May 21, 2026 | 374.00 | 374.00 | 359.20 | 361.75 | 361.75 | 1.36% | 1,332 |
| May 20, 2026 | 365.00 | 368.80 | 355.00 | 356.90 | 356.90 | -0.89% | 2,569 |
| May 19, 2026 | 373.00 | 373.00 | 359.90 | 360.10 | 360.10 | 0.14% | 5,178 |
| May 18, 2026 | 378.10 | 379.85 | 343.15 | 359.60 | 359.60 | -3.66% | 12,899 |
| May 15, 2026 | 368.20 | 383.75 | 363.00 | 373.25 | 373.25 | 0.58% | 13,036 |
| May 14, 2026 | 362.70 | 378.90 | 361.90 | 371.10 | 371.10 | 2.01% | 1,705 |
| May 13, 2026 | 362.65 | 371.20 | 360.00 | 363.80 | 363.80 | 0.90% | 3,351 |
| May 12, 2026 | 361.55 | 366.90 | 360.00 | 360.55 | 360.55 | -2.96% | 3,101 |
| May 11, 2026 | 376.45 | 377.00 | 370.00 | 371.55 | 371.55 | -1.35% | 2,363 |