Transport Corporation of India Limited (NSE:TCI)
India · Delayed Price · Currency is INR 979.00
-14.20 (-1.43%)
Mar 6, 2026, 3:29 PM IST
NSE:TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 993.20 | 1,011.80 | 970.00 | 979.00 | 979.00 | -1.43% | 15,756 |
| Mar 5, 2026 | 958.00 | 1,011.90 | 953.80 | 993.20 | 993.20 | 3.93% | 30,482 |
| Mar 4, 2026 | 965.00 | 1,000.00 | 950.00 | 955.60 | 955.60 | -2.17% | 17,393 |
| Mar 2, 2026 | 955.00 | 996.90 | 955.00 | 976.80 | 976.80 | -2.76% | 16,333 |
| Feb 27, 2026 | 1,039.80 | 1,041.50 | 1,001.00 | 1,004.50 | 1,004.50 | -3.88% | 23,886 |
| Feb 26, 2026 | 1,038.30 | 1,059.00 | 1,020.00 | 1,045.00 | 1,045.00 | 0.65% | 30,155 |
| Feb 25, 2026 | 1,033.10 | 1,052.70 | 1,021.40 | 1,038.30 | 1,038.30 | 0.80% | 23,449 |
| Feb 24, 2026 | 1,039.20 | 1,048.90 | 1,026.50 | 1,030.10 | 1,030.10 | -1.37% | 14,551 |
| Feb 23, 2026 | 1,034.50 | 1,047.80 | 1,022.00 | 1,044.40 | 1,044.40 | 0.96% | 5,711 |
| Feb 20, 2026 | 1,021.80 | 1,047.90 | 1,005.90 | 1,034.50 | 1,034.50 | 1.44% | 15,553 |
| Feb 19, 2026 | 1,059.00 | 1,082.00 | 1,006.00 | 1,019.80 | 1,019.80 | -2.65% | 17,412 |
| Feb 18, 2026 | 1,064.50 | 1,064.50 | 1,034.00 | 1,047.60 | 1,047.60 | -0.26% | 11,361 |
| Feb 17, 2026 | 1,043.40 | 1,070.60 | 1,032.20 | 1,050.30 | 1,050.30 | 0.46% | 29,991 |
| Feb 16, 2026 | 1,058.60 | 1,072.50 | 1,040.00 | 1,045.50 | 1,045.50 | -1.24% | 18,337 |
| Feb 13, 2026 | 1,072.20 | 1,074.90 | 1,046.30 | 1,058.60 | 1,058.60 | -1.42% | 18,216 |
| Feb 12, 2026 | 1,094.00 | 1,094.00 | 1,059.00 | 1,073.80 | 1,073.80 | -0.39% | 23,862 |
| Feb 11, 2026 | 1,112.00 | 1,112.00 | 1,068.00 | 1,078.00 | 1,078.00 | -3.06% | 16,000 |
| Feb 10, 2026 | 1,100.50 | 1,129.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.13% | 20,768 |
| Feb 9, 2026 | 1,070.90 | 1,115.00 | 1,064.80 | 1,110.60 | 1,101.60 | 4.44% | 40,664 |
| Feb 6, 2026 | 1,060.00 | 1,075.00 | 1,053.70 | 1,063.40 | 1,054.78 | 0.22% | 11,570 |
| Feb 5, 2026 | 1,098.00 | 1,100.00 | 1,052.20 | 1,061.10 | 1,052.50 | -2.61% | 27,326 |
| Feb 4, 2026 | 1,082.70 | 1,105.80 | 1,075.00 | 1,089.50 | 1,080.67 | -1.14% | 19,654 |
| Feb 3, 2026 | 1,095.50 | 1,111.00 | 1,076.30 | 1,102.10 | 1,093.17 | 2.41% | 19,792 |
| Feb 2, 2026 | 1,089.60 | 1,099.00 | 1,046.60 | 1,076.20 | 1,067.48 | -1.76% | 22,579 |
| Feb 1, 2026 | 1,030.00 | 1,107.30 | 1,023.00 | 1,095.50 | 1,086.62 | 2.96% | 17,331 |
| Jan 30, 2026 | 1,019.90 | 1,069.90 | 1,005.40 | 1,064.00 | 1,055.38 | 4.61% | 43,015 |
| Jan 29, 2026 | 1,026.90 | 1,038.90 | 992.00 | 1,017.10 | 1,008.86 | -0.43% | 20,943 |
| Jan 28, 2026 | 966.00 | 1,033.80 | 961.00 | 1,021.50 | 1,013.22 | 5.69% | 31,590 |
| Jan 27, 2026 | 999.00 | 999.00 | 959.40 | 966.50 | 958.67 | -3.49% | 26,261 |
| Jan 23, 2026 | 1,009.90 | 1,030.00 | 980.20 | 1,001.50 | 993.38 | 1.03% | 42,155 |
| Jan 22, 2026 | 987.80 | 1,005.90 | 978.00 | 991.30 | 983.27 | 0.35% | 16,904 |
| Jan 21, 2026 | 972.90 | 1,000.00 | 957.60 | 987.80 | 979.80 | 1.67% | 25,074 |
| Jan 20, 2026 | 1,018.00 | 1,020.00 | 962.00 | 971.60 | 963.73 | -3.10% | 27,313 |
| Jan 19, 2026 | 1,012.00 | 1,033.00 | 992.10 | 1,002.70 | 994.57 | -1.52% | 15,555 |
| Jan 16, 2026 | 1,040.00 | 1,051.30 | 1,012.00 | 1,018.20 | 1,009.95 | -2.64% | 15,848 |
| Jan 14, 2026 | 1,060.50 | 1,061.60 | 1,040.90 | 1,045.80 | 1,037.33 | -1.49% | 25,447 |
| Jan 13, 2026 | 1,037.50 | 1,066.90 | 1,037.50 | 1,061.60 | 1,053.00 | 2.33% | 12,652 |
| Jan 12, 2026 | 1,041.00 | 1,058.90 | 1,022.00 | 1,037.40 | 1,028.99 | -1.84% | 22,584 |
| Jan 9, 2026 | 1,069.00 | 1,069.50 | 1,049.30 | 1,056.80 | 1,048.24 | -1.12% | 21,143 |
| Jan 8, 2026 | 1,075.30 | 1,075.30 | 1,064.80 | 1,068.80 | 1,060.14 | 0.39% | 14,496 |
| Jan 7, 2026 | 1,070.40 | 1,071.30 | 1,055.70 | 1,064.70 | 1,056.07 | 0.03% | 23,468 |
| Jan 6, 2026 | 1,079.50 | 1,079.50 | 1,059.90 | 1,064.40 | 1,055.77 | -1.40% | 14,066 |
| Jan 5, 2026 | 1,081.90 | 1,089.10 | 1,074.80 | 1,079.50 | 1,070.75 | -0.23% | 8,948 |
| Jan 2, 2026 | 1,080.00 | 1,089.40 | 1,065.40 | 1,082.00 | 1,073.23 | -0.21% | 14,919 |
| Jan 1, 2026 | 1,078.00 | 1,095.20 | 1,074.00 | 1,084.30 | 1,075.51 | 0.58% | 13,252 |
| Dec 31, 2025 | 1,072.10 | 1,085.40 | 1,067.10 | 1,078.00 | 1,069.26 | 0.05% | 12,730 |
| Dec 30, 2025 | 1,059.00 | 1,083.50 | 1,058.40 | 1,077.50 | 1,068.77 | 0.74% | 16,762 |
| Dec 29, 2025 | 1,071.90 | 1,077.20 | 1,057.30 | 1,069.60 | 1,060.93 | -0.11% | 8,243 |
| Dec 26, 2025 | 1,064.00 | 1,081.10 | 1,061.00 | 1,070.80 | 1,062.12 | 0.15% | 8,656 |
| Dec 24, 2025 | 1,070.40 | 1,075.90 | 1,056.20 | 1,069.20 | 1,060.54 | 0.32% | 13,939 |