TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 672.15
-10.45 (-1.53%)
Oct 17, 2025, 3:30 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 682.60 | 684.10 | 662.65 | 672.15 | 672.15 | -1.53% | 15,530 |
| Oct 16, 2025 | 681.30 | 705.00 | 672.20 | 682.60 | 682.60 | 0.20% | 14,124 |
| Oct 15, 2025 | 652.75 | 684.95 | 652.75 | 681.25 | 681.25 | 4.37% | 19,989 |
| Oct 14, 2025 | 666.85 | 673.50 | 650.00 | 652.75 | 652.75 | -2.11% | 28,029 |
| Oct 13, 2025 | 681.90 | 684.55 | 665.15 | 666.85 | 666.85 | -2.49% | 25,193 |
| Oct 10, 2025 | 680.00 | 692.00 | 680.00 | 683.90 | 683.90 | 0.29% | 6,481 |
| Oct 9, 2025 | 699.00 | 699.00 | 679.60 | 681.95 | 681.95 | -1.79% | 16,698 |
| Oct 8, 2025 | 712.15 | 712.15 | 690.20 | 694.40 | 694.40 | -2.49% | 30,189 |
| Oct 7, 2025 | 722.00 | 722.00 | 710.00 | 712.15 | 712.15 | -1.34% | 17,830 |
| Oct 6, 2025 | 723.00 | 732.95 | 720.00 | 721.85 | 721.85 | -1.35% | 13,190 |
| Oct 3, 2025 | 726.50 | 736.40 | 720.00 | 731.75 | 731.75 | -0.05% | 18,722 |
| Oct 1, 2025 | 736.90 | 744.90 | 729.90 | 732.10 | 732.10 | -0.35% | 10,382 |
| Sep 30, 2025 | 730.20 | 746.75 | 727.20 | 734.70 | 734.70 | 0.90% | 44,809 |
| Sep 29, 2025 | 726.50 | 735.00 | 720.10 | 728.15 | 728.15 | 0.76% | 10,033 |
| Sep 26, 2025 | 733.35 | 733.85 | 720.05 | 722.65 | 722.65 | -1.34% | 13,858 |
| Sep 25, 2025 | 756.00 | 756.00 | 725.35 | 732.45 | 732.45 | -3.09% | 36,811 |
| Sep 24, 2025 | 764.00 | 780.00 | 749.10 | 755.80 | 755.80 | -0.70% | 80,920 |
| Sep 23, 2025 | 721.95 | 769.90 | 714.30 | 761.10 | 761.10 | 5.78% | 148,608 |
| Sep 22, 2025 | 710.75 | 723.00 | 703.65 | 719.50 | 719.50 | 1.23% | 17,238 |
| Sep 19, 2025 | 722.50 | 722.50 | 707.70 | 710.75 | 710.75 | -1.15% | 9,747 |
| Sep 18, 2025 | 704.00 | 729.90 | 696.40 | 719.00 | 719.00 | 3.25% | 35,588 |
| Sep 17, 2025 | 694.60 | 704.10 | 690.00 | 696.40 | 696.40 | 0.79% | 12,313 |
| Sep 16, 2025 | 705.10 | 705.20 | 688.00 | 690.95 | 690.95 | -0.80% | 156,539 |
| Sep 15, 2025 | 705.30 | 715.30 | 693.10 | 696.50 | 696.50 | -1.43% | 20,659 |
| Sep 12, 2025 | 709.30 | 725.00 | 704.00 | 706.60 | 706.60 | 0.14% | 15,432 |
| Sep 11, 2025 | 715.10 | 720.00 | 703.20 | 705.60 | 705.60 | -1.33% | 13,660 |
| Sep 10, 2025 | 711.80 | 724.35 | 710.05 | 715.10 | 715.10 | 0.46% | 9,569 |
| Sep 9, 2025 | 713.10 | 721.25 | 705.75 | 711.80 | 711.80 | -0.18% | 13,224 |
| Sep 8, 2025 | 720.25 | 726.45 | 711.60 | 713.10 | 713.10 | -0.99% | 9,990 |
| Sep 5, 2025 | 710.00 | 722.50 | 704.00 | 720.25 | 720.25 | 0.96% | 10,333 |
| Sep 4, 2025 | 720.35 | 728.00 | 707.30 | 713.40 | 713.40 | -0.52% | 30,560 |
| Sep 3, 2025 | 695.15 | 720.60 | 686.50 | 717.10 | 717.10 | 3.16% | 34,538 |
| Sep 2, 2025 | 681.45 | 698.30 | 678.65 | 695.15 | 695.15 | 2.01% | 35,632 |
| Sep 1, 2025 | 679.05 | 692.55 | 679.05 | 681.45 | 681.45 | -0.21% | 13,261 |
| Aug 29, 2025 | 689.25 | 692.70 | 680.40 | 682.85 | 682.85 | -0.44% | 7,176 |
| Aug 28, 2025 | 677.05 | 690.00 | 665.00 | 685.85 | 685.85 | 1.30% | 20,790 |
| Aug 26, 2025 | 682.00 | 685.10 | 675.00 | 677.05 | 677.05 | -1.50% | 7,101 |
| Aug 25, 2025 | 699.75 | 699.75 | 685.00 | 687.35 | 687.35 | -1.28% | 8,849 |
| Aug 22, 2025 | 694.00 | 698.50 | 688.35 | 696.25 | 696.25 | 0.54% | 10,128 |
| Aug 21, 2025 | 700.00 | 700.45 | 691.00 | 692.50 | 692.50 | -0.65% | 8,720 |
| Aug 20, 2025 | 707.45 | 708.45 | 690.00 | 697.05 | 697.05 | -0.49% | 15,681 |
| Aug 19, 2025 | 700.00 | 708.25 | 697.65 | 700.45 | 700.45 | 0.75% | 20,507 |
| Aug 18, 2025 | 677.40 | 702.70 | 674.05 | 695.25 | 695.25 | 3.15% | 25,680 |
| Aug 14, 2025 | 683.05 | 709.00 | 655.15 | 674.00 | 674.00 | -0.83% | 75,037 |
| Aug 13, 2025 | 663.15 | 682.80 | 662.55 | 679.65 | 679.65 | 1.81% | 13,119 |
| Aug 12, 2025 | 686.10 | 686.50 | 665.20 | 667.55 | 667.55 | -1.51% | 8,455 |
| Aug 11, 2025 | 667.00 | 680.25 | 666.00 | 677.80 | 677.80 | 1.23% | 15,162 |
| Aug 8, 2025 | 669.00 | 675.00 | 662.55 | 669.55 | 669.55 | 0.18% | 6,459 |
| Aug 7, 2025 | 664.80 | 671.95 | 656.45 | 668.35 | 668.35 | 0.53% | 9,704 |
| Aug 6, 2025 | 670.00 | 679.00 | 659.00 | 664.80 | 664.80 | -0.88% | 25,502 |