NSE:TCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.55	41.12	39.46	40.39	40.39	-0.86%	130,700
Nov 8, 2026	40.50	41.75	40.00	40.74	40.74	1.67%	87,816
Nov 6, 2026	42.18	42.18	39.11	40.07	40.07	-5.96%	709,657
Nov 5, 2026	42.00	44.46	40.71	42.61	42.61	5.00%	2,018,873
Nov 4, 2026	39.29	41.43	39.29	40.58	40.58	3.31%	1,279,868
Nov 3, 2026	41.70	42.33	38.43	39.28	39.28	-4.82%	2,229,256
Nov 2, 2026	40.03	41.79	39.77	41.27	41.27	2.05%	175,020
Oct 30, 2026	41.84	41.84	39.62	40.44	40.44	-4.06%	127,153
Oct 29, 2026	42.52	42.87	41.35	42.15	42.15	-0.96%	119,889
Oct 28, 2026	42.55	43.83	42.16	42.56	42.56	-1.05%	194,763
Oct 27, 2026	41.33	43.35	40.41	43.01	43.01	4.83%	564,281
Oct 26, 2026	37.60	42.29	37.35	41.03	41.03	8.06%	1,928,898
Oct 23, 2026	38.69	38.69	36.90	37.97	37.97	-1.86%	350,857
Oct 22, 2026	40.39	40.49	38.20	38.69	38.69	-4.37%	452,611
Oct 21, 2026	38.20	41.11	37.80	40.46	40.46	6.45%	4,171,185
Oct 19, 2026	39.85	40.77	36.93	38.01	38.01	-4.62%	906,994
Oct 16, 2026	41.91	42.49	38.52	39.85	39.85	-5.19%	712,685
Oct 15, 2026	41.20	44.09	40.70	42.03	42.03	1.37%	2,025,474
Oct 14, 2026	42.84	44.48	40.82	41.46	41.46	-3.22%	2,926,636
Oct 13, 2026	42.38	43.88	40.32	42.84	42.84	3.15%	925,401
Oct 12, 2026	43.94	45.00	40.50	41.53	41.53	-5.46%	551,739
Oct 9, 2026	44.90	45.22	43.50	43.93	43.93	-2.03%	292,590
Oct 8, 2026	46.01	46.85	44.11	44.84	44.84	-2.73%	286,728
Oct 7, 2026	46.89	47.51	45.65	46.10	46.10	-2.10%	360,773
Oct 6, 2026	46.61	49.04	46.22	47.09	47.09	0.04%	720,355
Oct 5, 2026	47.83	49.00	46.19	47.07	47.07	-0.84%	459,771
Oct 1, 2026	49.50	49.90	46.50	47.47	47.47	-4.93%	752,515
Sep 30, 2026	50.10	54.55	48.15	49.93	49.93	-0.32%	2,215,816
Sep 29, 2026	49.20	50.82	48.18	50.09	50.09	1.50%	319,661
Sep 28, 2026	52.00	52.11	48.16	49.35	49.35	-2.76%	451,046
Sep 25, 2026	52.27	52.27	49.50	50.75	50.75	-1.70%	393,062
Sep 24, 2026	53.30	53.79	51.00	51.63	51.63	-4.19%	569,671
Sep 23, 2026	53.55	55.00	52.50	53.89	53.89	2.41%	1,667,565
Sep 22, 2026	46.22	55.18	45.20	52.62	52.62	14.42%	4,284,942
Sep 21, 2026	49.86	50.78	43.81	45.99	45.99	-7.74%	929,852
Sep 18, 2026	51.36	51.86	49.30	49.85	49.85	-2.73%	705,212
Sep 17, 2026	52.16	52.39	50.15	51.25	51.25	-1.93%	658,138
Sep 16, 2026	53.70	54.74	50.15	52.26	52.26	-4.34%	1,749,386
Sep 15, 2026	56.00	57.30	52.36	54.63	54.63	-1.25%	3,680,305
Sep 11, 2026	54.00	57.31	54.00	55.32	55.32	3.17%	13,756,114
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