TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 710.60
+7.55 (1.07%)
Aug 1, 2025, 3:29 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 705.90 | 730.40 | 702.05 | 710.60 | 710.60 | 1.07% | 23,286 |
| Jul 31, 2025 | 690.00 | 704.10 | 675.25 | 703.05 | 703.05 | 1.47% | 9,245 |
| Jul 30, 2025 | 702.70 | 705.60 | 651.50 | 692.85 | 692.85 | -1.17% | 19,602 |
| Jul 29, 2025 | 695.00 | 705.50 | 685.85 | 701.05 | 701.05 | 0.91% | 7,184 |
| Jul 28, 2025 | 701.85 | 713.85 | 687.00 | 694.75 | 694.75 | -1.01% | 13,838 |
| Jul 25, 2025 | 721.30 | 721.30 | 696.50 | 701.85 | 701.85 | -2.82% | 11,480 |
| Jul 24, 2025 | 724.30 | 729.00 | 715.00 | 722.20 | 722.20 | -0.42% | 5,781 |
| Jul 23, 2025 | 732.50 | 732.50 | 720.50 | 725.25 | 725.25 | -0.49% | 25,431 |
| Jul 22, 2025 | 730.90 | 735.00 | 723.35 | 728.85 | 728.85 | 0.22% | 10,322 |
| Jul 21, 2025 | 741.10 | 741.10 | 725.00 | 727.25 | 727.25 | -1.87% | 13,114 |
| Jul 18, 2025 | 752.35 | 752.35 | 739.05 | 741.10 | 741.10 | -1.00% | 5,165 |
| Jul 17, 2025 | 751.35 | 754.45 | 745.00 | 748.60 | 748.60 | 0.13% | 9,846 |
| Jul 16, 2025 | 752.90 | 752.90 | 743.00 | 747.60 | 747.60 | -0.16% | 13,553 |
| Jul 15, 2025 | 739.00 | 752.95 | 735.65 | 748.80 | 746.80 | 1.80% | 10,736 |
| Jul 14, 2025 | 745.90 | 748.45 | 731.55 | 735.55 | 733.59 | -0.89% | 11,661 |
| Jul 11, 2025 | 760.00 | 760.00 | 740.00 | 742.15 | 740.17 | -1.45% | 10,246 |
| Jul 10, 2025 | 749.15 | 755.00 | 745.80 | 753.05 | 751.04 | 0.52% | 12,210 |
| Jul 9, 2025 | 747.70 | 755.75 | 739.50 | 749.15 | 747.15 | 0.69% | 10,714 |
| Jul 8, 2025 | 742.20 | 746.90 | 740.00 | 744.00 | 742.01 | 0.24% | 21,075 |
| Jul 7, 2025 | 746.05 | 749.90 | 736.20 | 742.20 | 740.22 | -0.52% | 14,315 |
| Jul 4, 2025 | 750.00 | 754.80 | 744.70 | 746.05 | 744.06 | -0.84% | 9,590 |
| Jul 3, 2025 | 760.55 | 760.55 | 750.15 | 752.40 | 750.39 | -0.57% | 9,793 |
| Jul 2, 2025 | 766.00 | 768.90 | 751.05 | 756.75 | 754.73 | -0.81% | 17,140 |
| Jul 1, 2025 | 764.60 | 778.80 | 755.00 | 762.95 | 760.91 | 0.29% | 16,508 |
| Jun 30, 2025 | 766.00 | 779.45 | 758.40 | 760.75 | 758.72 | -1.81% | 18,315 |
| Jun 27, 2025 | 765.50 | 776.80 | 760.80 | 774.80 | 772.73 | 1.73% | 25,092 |
| Jun 26, 2025 | 755.35 | 765.00 | 748.65 | 761.65 | 759.62 | 1.84% | 15,064 |
| Jun 25, 2025 | 754.00 | 754.00 | 744.00 | 747.90 | 745.90 | -0.09% | 14,589 |
| Jun 24, 2025 | 748.40 | 752.70 | 744.15 | 748.60 | 746.60 | 0.03% | 19,007 |
| Jun 23, 2025 | 745.00 | 755.35 | 740.10 | 748.35 | 746.35 | 0.02% | 34,044 |
| Jun 20, 2025 | 753.00 | 759.70 | 747.50 | 748.20 | 746.20 | -0.38% | 36,478 |
| Jun 19, 2025 | 760.75 | 763.00 | 748.00 | 751.05 | 749.04 | -0.78% | 15,357 |
| Jun 18, 2025 | 785.05 | 785.05 | 755.00 | 756.95 | 754.93 | -3.09% | 18,206 |
| Jun 17, 2025 | 750.25 | 793.20 | 750.25 | 781.10 | 779.01 | 3.70% | 25,300 |
| Jun 16, 2025 | 755.00 | 762.35 | 750.70 | 753.20 | 751.19 | -0.26% | 12,271 |
| Jun 13, 2025 | 760.00 | 762.00 | 746.45 | 755.15 | 753.13 | -1.11% | 15,392 |
| Jun 12, 2025 | 773.40 | 779.55 | 760.00 | 763.60 | 761.56 | -1.40% | 18,144 |
| Jun 11, 2025 | 798.00 | 798.00 | 771.20 | 774.45 | 772.38 | -2.20% | 41,762 |
| Jun 10, 2025 | 800.00 | 804.45 | 790.00 | 791.85 | 789.74 | -1.41% | 21,364 |
| Jun 9, 2025 | 817.60 | 825.90 | 796.70 | 803.15 | 801.00 | -1.29% | 30,557 |
| Jun 6, 2025 | 818.45 | 826.25 | 807.45 | 813.65 | 811.48 | -0.09% | 23,072 |
| Jun 5, 2025 | 818.30 | 825.40 | 804.75 | 814.35 | 812.17 | -1.12% | 25,971 |
| Jun 4, 2025 | 811.00 | 834.40 | 800.00 | 823.55 | 821.35 | 2.26% | 73,293 |
| Jun 3, 2025 | 778.80 | 848.00 | 777.95 | 805.35 | 803.20 | 5.38% | 517,870 |
| Jun 2, 2025 | 760.00 | 799.70 | 732.20 | 764.20 | 762.16 | 0.38% | 96,638 |
| May 30, 2025 | 773.20 | 773.20 | 760.00 | 761.30 | 759.27 | -1.54% | 16,064 |
| May 29, 2025 | 773.75 | 780.00 | 765.55 | 773.20 | 771.13 | -0.07% | 13,385 |
| May 28, 2025 | 767.25 | 776.00 | 758.00 | 773.75 | 771.68 | 0.85% | 19,100 |
| May 27, 2025 | 754.45 | 771.30 | 754.45 | 767.25 | 765.20 | 0.68% | 18,467 |
| May 26, 2025 | 764.10 | 772.80 | 752.10 | 762.05 | 760.01 | -0.27% | 8,849 |