Transport Corporation of India Limited (NSE:TCI)
India · Delayed Price · Currency is INR 1,134.00
+1.20 (0.11%)
Aug 14, 2025, 3:29 PM IST
NSE:TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,132.70 | 1,142.50 | 1,125.00 | 1,133.10 | 1,133.10 | 0.03% | 12,432 |
| Aug 13, 2025 | 1,138.40 | 1,140.90 | 1,122.10 | 1,132.80 | 1,132.80 | 0.04% | 13,354 |
| Aug 12, 2025 | 1,151.70 | 1,151.70 | 1,127.50 | 1,132.40 | 1,132.40 | -1.16% | 7,623 |
| Aug 11, 2025 | 1,139.80 | 1,157.00 | 1,129.30 | 1,145.70 | 1,145.70 | 0.53% | 11,715 |
| Aug 8, 2025 | 1,150.80 | 1,150.80 | 1,130.20 | 1,139.70 | 1,139.70 | -0.45% | 9,368 |
| Aug 7, 2025 | 1,139.30 | 1,156.60 | 1,125.60 | 1,144.80 | 1,144.80 | -1.03% | 19,522 |
| Aug 6, 2025 | 1,183.00 | 1,189.80 | 1,144.80 | 1,156.70 | 1,156.70 | -1.36% | 18,304 |
| Aug 5, 2025 | 1,172.70 | 1,184.40 | 1,156.00 | 1,172.60 | 1,172.60 | 0.51% | 12,050 |
| Aug 4, 2025 | 1,170.20 | 1,179.00 | 1,149.40 | 1,166.60 | 1,166.60 | 0.21% | 20,725 |
| Aug 1, 2025 | 1,179.00 | 1,183.00 | 1,150.20 | 1,164.10 | 1,164.10 | -0.76% | 24,215 |
| Jul 31, 2025 | 1,180.00 | 1,211.30 | 1,170.30 | 1,173.00 | 1,173.00 | -1.82% | 21,637 |
| Jul 30, 2025 | 1,199.00 | 1,202.90 | 1,177.00 | 1,194.70 | 1,194.70 | -0.42% | 15,060 |
| Jul 29, 2025 | 1,195.90 | 1,214.00 | 1,176.00 | 1,199.70 | 1,199.70 | 0.33% | 29,360 |
| Jul 28, 2025 | 1,193.10 | 1,238.00 | 1,160.20 | 1,195.80 | 1,195.80 | -0.68% | 178,096 |
| Jul 25, 2025 | 1,225.00 | 1,225.00 | 1,202.00 | 1,204.00 | 1,204.00 | -1.51% | 12,893 |
| Jul 24, 2025 | 1,242.30 | 1,242.30 | 1,218.10 | 1,222.50 | 1,222.50 | -1.08% | 13,279 |
| Jul 23, 2025 | 1,240.00 | 1,245.60 | 1,214.80 | 1,235.80 | 1,235.80 | 0.19% | 17,235 |
| Jul 22, 2025 | 1,226.00 | 1,251.00 | 1,223.30 | 1,233.50 | 1,233.50 | -0.19% | 26,078 |
| Jul 21, 2025 | 1,255.00 | 1,256.10 | 1,227.70 | 1,235.90 | 1,235.90 | -1.06% | 14,296 |
| Jul 18, 2025 | 1,228.30 | 1,289.00 | 1,214.60 | 1,249.10 | 1,249.10 | 1.69% | 91,498 |
| Jul 17, 2025 | 1,237.90 | 1,247.00 | 1,221.30 | 1,228.30 | 1,228.30 | 0.22% | 29,624 |
| Jul 16, 2025 | 1,235.00 | 1,246.20 | 1,195.80 | 1,225.60 | 1,225.60 | 0.41% | 49,007 |
| Jul 15, 2025 | 1,237.80 | 1,246.80 | 1,205.10 | 1,220.60 | 1,220.60 | -0.87% | 32,691 |
| Jul 14, 2025 | 1,246.60 | 1,253.70 | 1,214.70 | 1,231.30 | 1,231.30 | -0.75% | 25,039 |
| Jul 11, 2025 | 1,264.80 | 1,264.80 | 1,228.00 | 1,240.60 | 1,240.60 | -1.32% | 52,992 |
| Jul 10, 2025 | 1,180.50 | 1,266.00 | 1,176.00 | 1,257.20 | 1,257.20 | 7.43% | 357,965 |
| Jul 9, 2025 | 1,154.00 | 1,187.00 | 1,146.00 | 1,170.20 | 1,170.20 | 2.17% | 52,417 |
| Jul 8, 2025 | 1,141.00 | 1,152.30 | 1,133.60 | 1,145.30 | 1,145.30 | 1.24% | 18,410 |
| Jul 7, 2025 | 1,130.00 | 1,147.90 | 1,118.40 | 1,131.30 | 1,131.30 | -0.59% | 16,728 |
| Jul 4, 2025 | 1,134.50 | 1,148.90 | 1,120.20 | 1,138.00 | 1,138.00 | 1.20% | 21,483 |
| Jul 3, 2025 | 1,122.00 | 1,141.60 | 1,118.00 | 1,124.50 | 1,124.50 | -0.11% | 15,843 |
| Jul 2, 2025 | 1,144.00 | 1,153.50 | 1,122.10 | 1,125.70 | 1,125.70 | -1.12% | 28,373 |
| Jul 1, 2025 | 1,140.00 | 1,146.00 | 1,130.00 | 1,138.40 | 1,138.40 | 0.73% | 11,667 |
| Jun 30, 2025 | 1,135.30 | 1,153.70 | 1,123.00 | 1,130.20 | 1,130.20 | 0.05% | 23,393 |
| Jun 27, 2025 | 1,117.40 | 1,140.00 | 1,117.40 | 1,129.60 | 1,129.60 | 0.19% | 26,848 |
| Jun 26, 2025 | 1,142.00 | 1,146.80 | 1,125.10 | 1,127.50 | 1,127.50 | -0.77% | 10,403 |
| Jun 25, 2025 | 1,145.00 | 1,145.70 | 1,129.30 | 1,136.30 | 1,136.30 | -0.30% | 15,170 |
| Jun 24, 2025 | 1,130.00 | 1,145.00 | 1,119.90 | 1,139.70 | 1,139.70 | 1.87% | 46,629 |
| Jun 23, 2025 | 1,112.50 | 1,155.00 | 1,106.10 | 1,118.80 | 1,118.80 | 0.57% | 60,096 |
| Jun 20, 2025 | 1,115.00 | 1,125.00 | 1,101.20 | 1,112.50 | 1,112.50 | 0.63% | 9,967 |
| Jun 19, 2025 | 1,119.80 | 1,125.80 | 1,102.00 | 1,105.50 | 1,105.50 | -1.28% | 11,412 |
| Jun 18, 2025 | 1,129.00 | 1,132.00 | 1,112.00 | 1,119.80 | 1,119.80 | -0.37% | 7,301 |
| Jun 17, 2025 | 1,123.10 | 1,129.80 | 1,113.30 | 1,124.00 | 1,124.00 | 0.49% | 13,624 |
| Jun 16, 2025 | 1,117.90 | 1,123.80 | 1,095.20 | 1,118.50 | 1,118.50 | 0.05% | 15,718 |
| Jun 13, 2025 | 1,118.10 | 1,126.60 | 1,101.00 | 1,117.90 | 1,117.90 | -1.16% | 18,272 |
| Jun 12, 2025 | 1,131.60 | 1,144.00 | 1,123.00 | 1,131.00 | 1,131.00 | -0.05% | 18,272 |
| Jun 11, 2025 | 1,153.70 | 1,159.70 | 1,119.60 | 1,131.60 | 1,131.60 | -1.91% | 19,918 |
| Jun 10, 2025 | 1,146.10 | 1,162.80 | 1,138.00 | 1,153.60 | 1,153.60 | 1.18% | 15,399 |
| Jun 9, 2025 | 1,147.00 | 1,160.00 | 1,127.10 | 1,140.10 | 1,140.10 | 0.32% | 19,280 |
| Jun 6, 2025 | 1,145.80 | 1,175.00 | 1,131.20 | 1,136.50 | 1,136.50 | -0.81% | 35,461 |