Transport Corporation of India Limited (NSE:TCI)
India · Delayed Price · Currency is INR 1,004.00
+15.65 (1.58%)
Apr 17, 2026, 3:29 PM IST
NSE:TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 989.80 | 1,010.00 | 989.75 | 1,004.00 | 1,004.00 | 1.58% | 16,608 |
| Apr 16, 2026 | 999.00 | 1,011.80 | 970.00 | 988.35 | 988.35 | -0.81% | 80,830 |
| Apr 15, 2026 | 994.35 | 1,009.95 | 987.00 | 996.45 | 996.45 | 1.41% | 54,952 |
| Apr 13, 2026 | 1,015.00 | 1,015.00 | 980.00 | 982.60 | 982.60 | -2.96% | 40,388 |
| Apr 10, 2026 | 1,002.35 | 1,028.95 | 1,002.35 | 1,012.55 | 1,012.55 | 0.49% | 18,766 |
| Apr 9, 2026 | 991.55 | 1,012.00 | 991.55 | 1,007.65 | 1,007.65 | -0.03% | 18,801 |
| Apr 8, 2026 | 1,016.40 | 1,020.00 | 995.00 | 1,008.00 | 1,008.00 | 3.63% | 25,827 |
| Apr 7, 2026 | 993.00 | 995.95 | 965.00 | 972.65 | 972.65 | -2.31% | 38,147 |
| Apr 6, 2026 | 1,010.00 | 1,020.00 | 985.00 | 995.70 | 995.70 | -4.25% | 87,317 |
| Apr 2, 2026 | 940.15 | 1,080.80 | 905.00 | 1,039.90 | 1,039.90 | 11.93% | 1,015,316 |
| Apr 1, 2026 | 940.00 | 978.00 | 923.00 | 929.05 | 929.05 | 0.66% | 17,098 |
| Mar 30, 2026 | 930.10 | 952.90 | 915.00 | 923.00 | 923.00 | -2.03% | 26,122 |
| Mar 27, 2026 | 938.40 | 950.60 | 913.20 | 942.10 | 942.10 | 0.38% | 28,702 |
| Mar 25, 2026 | 926.20 | 947.50 | 914.40 | 938.50 | 938.50 | 2.64% | 20,193 |
| Mar 24, 2026 | 905.80 | 920.90 | 894.00 | 914.40 | 914.40 | 3.25% | 23,650 |
| Mar 23, 2026 | 936.00 | 949.60 | 881.20 | 885.60 | 885.60 | -6.25% | 38,899 |
| Mar 20, 2026 | 946.80 | 953.50 | 940.00 | 944.60 | 944.60 | 0.30% | 17,969 |
| Mar 19, 2026 | 945.00 | 954.70 | 934.00 | 941.80 | 941.80 | -1.88% | 57,105 |
| Mar 18, 2026 | 953.70 | 975.00 | 949.20 | 959.80 | 959.80 | 1.24% | 43,176 |
| Mar 17, 2026 | 960.10 | 968.50 | 944.90 | 948.00 | 948.00 | -1.36% | 18,673 |
| Mar 16, 2026 | 956.00 | 975.00 | 950.00 | 961.10 | 961.10 | 0.08% | 17,114 |
| Mar 13, 2026 | 991.40 | 996.60 | 955.00 | 960.30 | 960.30 | -3.14% | 23,890 |
| Mar 12, 2026 | 993.10 | 1,006.90 | 975.00 | 991.40 | 991.40 | -1.02% | 28,464 |
| Mar 11, 2026 | 1,039.50 | 1,048.00 | 1,000.00 | 1,001.60 | 1,001.60 | -2.58% | 15,222 |
| Mar 10, 2026 | 975.00 | 1,035.00 | 966.00 | 1,028.10 | 1,028.10 | 6.96% | 54,769 |
| Mar 9, 2026 | 975.10 | 978.00 | 931.30 | 961.20 | 961.20 | -1.82% | 22,506 |
| 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 |