Transport Corporation of India Limited (NSE:TCI)
India · Delayed Price · Currency is INR 949.00
-21.60 (-2.23%)
May 11, 2026, 3:29 PM IST
NSE:TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 967.05 | 977.00 | 926.45 | 938.20 | 938.20 | -3.34% | 31,943 |
| May 8, 2026 | 971.00 | 983.60 | 966.60 | 970.60 | 970.60 | -0.91% | 20,584 |
| May 7, 2026 | 968.00 | 987.95 | 963.10 | 979.55 | 979.55 | 1.69% | 38,769 |
| May 6, 2026 | 945.50 | 970.00 | 945.50 | 963.30 | 963.30 | 1.88% | 23,254 |
| May 5, 2026 | 939.95 | 954.75 | 935.10 | 945.50 | 945.50 | -0.33% | 17,816 |
| May 4, 2026 | 930.00 | 954.55 | 927.10 | 948.65 | 948.65 | 2.34% | 31,839 |
| Apr 30, 2026 | 943.90 | 956.00 | 925.20 | 927.00 | 927.00 | -1.62% | 25,288 |
| Apr 29, 2026 | 941.80 | 955.45 | 936.00 | 942.30 | 942.30 | 0.05% | 37,759 |
| Apr 28, 2026 | 970.80 | 975.95 | 932.55 | 941.80 | 941.80 | -2.73% | 67,200 |
| Apr 27, 2026 | 952.00 | 973.70 | 945.60 | 968.20 | 968.20 | 2.90% | 39,652 |
| Apr 24, 2026 | 928.80 | 946.50 | 921.40 | 940.90 | 940.90 | 1.49% | 39,501 |
| Apr 23, 2026 | 962.45 | 962.45 | 920.20 | 927.10 | 927.10 | -3.67% | 165,675 |
| Apr 22, 2026 | 969.95 | 972.95 | 927.30 | 962.45 | 962.45 | -0.77% | 120,059 |
| Apr 21, 2026 | 981.80 | 981.80 | 958.05 | 969.95 | 969.95 | -0.19% | 85,951 |
| Apr 20, 2026 | 1,006.40 | 1,018.90 | 967.00 | 971.80 | 971.80 | -3.21% | 55,241 |
| 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 |