TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 687.35
-8.90 (-1.28%)
Aug 25, 2025, 3:29 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 685.05 | 690.95 | 668.00 | 670.70 | 670.70 | -1.91% | 14,340 |
| Aug 4, 2025 | 714.20 | 714.20 | 681.00 | 683.75 | 683.75 | -3.78% | 21,288 |
| 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 |