TCC Concept Limited (NSE:TCC)
India · Delayed Price · Currency is INR 390.30
+28.55 (7.89%)
At close: May 22, 2026
NSE:TCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 390.00 | 395.00 | 360.20 | 376.65 | 376.65 | -1.19% | 13,297 |
| May 7, 2026 | 396.85 | 397.00 | 376.20 | 381.20 | 381.20 | -4.35% | 14,327 |
| May 6, 2026 | 394.50 | 405.80 | 381.10 | 398.55 | 398.55 | 2.34% | 15,172 |
| May 5, 2026 | 402.75 | 402.75 | 386.50 | 389.45 | 389.45 | -1.15% | 2,674 |
| May 4, 2026 | 405.00 | 407.25 | 385.25 | 394.00 | 394.00 | 0.52% | 5,438 |
| Apr 30, 2026 | 382.00 | 396.90 | 375.30 | 391.95 | 391.95 | 2.62% | 3,705 |
| Apr 29, 2026 | 404.95 | 404.95 | 380.00 | 381.95 | 381.95 | -0.92% | 5,637 |
| Apr 28, 2026 | 402.85 | 405.80 | 380.05 | 385.50 | 385.50 | -3.36% | 8,627 |
| Apr 27, 2026 | 400.80 | 401.95 | 392.05 | 398.90 | 398.90 | 1.18% | 3,001 |
| Apr 24, 2026 | 388.00 | 408.05 | 385.20 | 394.25 | 394.25 | -0.53% | 1,017 |
| Apr 23, 2026 | 409.75 | 409.75 | 393.05 | 396.35 | 396.35 | -1.15% | 4,437 |
| Apr 22, 2026 | 390.60 | 410.00 | 390.60 | 400.95 | 400.95 | -0.02% | 5,392 |
| Apr 21, 2026 | 396.90 | 407.85 | 391.40 | 401.05 | 401.05 | 3.18% | 8,618 |
| Apr 20, 2026 | 388.20 | 419.95 | 374.95 | 388.70 | 388.70 | -0.18% | 39,983 |
| Apr 17, 2026 | 378.00 | 402.00 | 378.00 | 389.40 | 389.40 | -0.40% | 23,982 |
| Apr 16, 2026 | 383.65 | 399.60 | 383.65 | 390.95 | 390.95 | 3.56% | 24,408 |
| Apr 15, 2026 | 372.50 | 381.95 | 366.00 | 377.50 | 377.50 | 2.76% | 10,229 |
| Apr 13, 2026 | 367.80 | 370.30 | 358.35 | 367.35 | 367.35 | -0.62% | 3,110 |
| Apr 10, 2026 | 361.45 | 374.00 | 361.45 | 369.65 | 369.65 | 2.27% | 6,356 |
| Apr 9, 2026 | 357.00 | 375.90 | 355.00 | 361.45 | 361.45 | -1.55% | 9,724 |
| Apr 8, 2026 | 364.45 | 378.00 | 363.10 | 367.15 | 367.15 | 3.79% | 6,660 |
| Apr 7, 2026 | 375.05 | 382.00 | 350.00 | 353.75 | 353.75 | -0.60% | 13,508 |
| Apr 6, 2026 | 351.25 | 364.70 | 351.25 | 355.90 | 355.90 | 2.30% | 5,889 |
| Apr 2, 2026 | 345.00 | 350.00 | 335.05 | 347.90 | 347.90 | 0.49% | 6,098 |
| Apr 1, 2026 | 326.00 | 349.95 | 326.00 | 346.20 | 346.20 | 6.56% | 2,247 |
| Mar 30, 2026 | 364.95 | 364.95 | 310.50 | 324.90 | 324.90 | -6.29% | 21,349 |
| Mar 27, 2026 | 374.90 | 374.90 | 342.05 | 346.70 | 346.70 | -6.81% | 95,599 |
| Mar 25, 2026 | 354.00 | 375.00 | 354.00 | 372.05 | 372.05 | 5.41% | 8,145 |
| Mar 24, 2026 | 348.90 | 360.00 | 331.15 | 352.95 | 352.95 | 6.62% | 88,702 |
| Mar 23, 2026 | 377.00 | 377.00 | 310.00 | 331.05 | 331.05 | -7.70% | 25,113 |
| Mar 20, 2026 | 353.95 | 370.30 | 345.05 | 358.65 | 358.65 | 0.76% | 12,829 |
| Mar 19, 2026 | 372.00 | 373.80 | 353.30 | 355.95 | 355.95 | -2.65% | 20,622 |
| Mar 18, 2026 | 371.80 | 374.40 | 362.35 | 365.65 | 365.65 | -1.16% | 22,268 |
| Mar 17, 2026 | 376.10 | 379.95 | 367.00 | 369.95 | 369.95 | 0.61% | 8,028 |
| Mar 16, 2026 | 406.00 | 406.00 | 365.05 | 367.70 | 367.70 | -6.97% | 21,048 |
| Mar 13, 2026 | 409.10 | 409.10 | 387.80 | 395.25 | 395.25 | -4.36% | 5,878 |
| Mar 12, 2026 | 405.45 | 420.80 | 405.00 | 413.25 | 413.25 | 2.96% | 7,863 |
| Mar 11, 2026 | 401.20 | 410.00 | 400.00 | 401.35 | 401.35 | 0.79% | 7,000 |
| Mar 10, 2026 | 409.00 | 420.40 | 391.10 | 398.20 | 398.20 | -1.17% | 8,074 |
| Mar 9, 2026 | 407.00 | 407.45 | 400.05 | 402.90 | 402.90 | -1.20% | 2,391 |