TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 542.00
-24.50 (-4.32%)
May 11, 2026, 3:30 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 560.00 | 560.00 | 547.00 | 553.00 | - | -2.38% | 4,466 |
| May 8, 2026 | 566.00 | 593.55 | 565.00 | 566.50 | 566.50 | -1.24% | 47,240 |
| May 7, 2026 | 537.00 | 586.45 | 537.00 | 573.60 | 573.60 | 7.10% | 117,554 |
| May 6, 2026 | 531.05 | 538.35 | 525.00 | 535.55 | 535.55 | 0.94% | 17,580 |
| May 5, 2026 | 533.35 | 535.00 | 527.60 | 530.55 | 530.55 | -0.24% | 6,549 |
| May 4, 2026 | 534.70 | 536.00 | 526.00 | 531.85 | 531.85 | 1.43% | 12,528 |
| Apr 30, 2026 | 519.95 | 528.10 | 511.65 | 524.35 | 524.35 | 1.10% | 11,167 |
| Apr 29, 2026 | 520.00 | 525.90 | 517.25 | 518.65 | 518.65 | -0.23% | 10,205 |
| Apr 28, 2026 | 529.50 | 529.50 | 517.80 | 519.85 | 519.85 | -0.85% | 10,537 |
| Apr 27, 2026 | 514.00 | 529.75 | 514.00 | 524.30 | 524.30 | 2.21% | 15,208 |
| Apr 24, 2026 | 522.45 | 525.60 | 510.50 | 512.95 | 512.95 | -1.82% | 11,838 |
| Apr 23, 2026 | 537.90 | 539.60 | 519.05 | 522.45 | 522.45 | -2.87% | 41,545 |
| Apr 22, 2026 | 533.00 | 544.75 | 526.00 | 537.90 | 537.90 | 1.76% | 12,311 |
| Apr 21, 2026 | 532.00 | 536.95 | 527.10 | 528.60 | 528.60 | 0.37% | 7,368 |
| Apr 20, 2026 | 538.00 | 541.70 | 521.10 | 526.65 | 526.65 | -3.09% | 45,338 |
| Apr 17, 2026 | 555.00 | 572.25 | 532.50 | 543.45 | 543.45 | -1.26% | 120,830 |
| Apr 16, 2026 | 550.00 | 553.05 | 536.00 | 550.40 | 550.40 | 2.12% | 26,727 |
| Apr 15, 2026 | 528.45 | 540.00 | 524.95 | 539.00 | 539.00 | 3.28% | 13,386 |
| Apr 13, 2026 | 539.75 | 540.00 | 514.50 | 521.90 | 521.90 | -4.27% | 33,796 |
| Apr 10, 2026 | 539.50 | 548.00 | 539.50 | 545.20 | 545.20 | 1.47% | 24,039 |
| Apr 9, 2026 | 525.10 | 552.50 | 520.55 | 537.30 | 537.30 | 2.32% | 67,240 |
| Apr 8, 2026 | 523.00 | 548.40 | 516.65 | 525.10 | 525.10 | 2.44% | 13,973 |
| Apr 7, 2026 | 497.00 | 522.45 | 496.00 | 512.60 | 512.60 | 1.78% | 19,771 |
| Apr 6, 2026 | 495.30 | 508.45 | 485.65 | 503.65 | 503.65 | 1.69% | 15,163 |
| Apr 2, 2026 | 467.05 | 509.00 | 464.05 | 495.30 | 495.30 | 4.48% | 41,545 |
| Apr 1, 2026 | 463.15 | 477.90 | 463.15 | 474.05 | 474.05 | 2.72% | 13,494 |
| Mar 30, 2026 | 452.00 | 468.90 | 452.00 | 461.50 | 461.50 | 0.11% | 60,512 |
| Mar 27, 2026 | 465.30 | 474.45 | 447.55 | 461.00 | 461.00 | -2.27% | 108,253 |
| Mar 25, 2026 | 473.10 | 483.65 | 470.10 | 471.70 | 471.70 | -0.23% | 28,086 |
| Mar 24, 2026 | 476.00 | 484.95 | 464.10 | 472.80 | 472.80 | 0.05% | 40,780 |
| Mar 23, 2026 | 493.60 | 494.65 | 465.25 | 472.55 | 472.55 | -5.14% | 35,566 |
| Mar 20, 2026 | 488.75 | 505.00 | 488.75 | 498.15 | 498.15 | 1.14% | 26,412 |
| Mar 19, 2026 | 480.05 | 495.00 | 478.00 | 492.55 | 492.55 | 0.61% | 24,212 |
| Mar 18, 2026 | 483.00 | 493.95 | 483.00 | 489.55 | 489.55 | 1.65% | 14,145 |
| Mar 17, 2026 | 472.05 | 485.00 | 472.05 | 481.60 | 481.60 | 1.27% | 11,829 |
| Mar 16, 2026 | 480.00 | 488.00 | 462.55 | 475.55 | 475.55 | -1.30% | 35,415 |
| Mar 13, 2026 | 495.20 | 495.20 | 480.00 | 481.80 | 481.80 | -2.57% | 14,850 |
| Mar 12, 2026 | 500.00 | 504.55 | 491.60 | 494.50 | 494.50 | -1.77% | 31,662 |
| Mar 11, 2026 | 519.40 | 523.45 | 501.00 | 503.40 | 503.40 | -2.08% | 26,369 |
| Mar 10, 2026 | 514.50 | 522.75 | 512.00 | 514.10 | 514.10 | -0.08% | 12,303 |
| Mar 9, 2026 | 534.75 | 534.75 | 510.00 | 514.50 | 514.50 | -3.81% | 16,811 |
| Mar 6, 2026 | 522.00 | 541.60 | 522.00 | 534.90 | 534.90 | -1.15% | 16,907 |
| Mar 5, 2026 | 501.50 | 559.95 | 501.50 | 541.15 | 541.15 | 5.91% | 75,278 |
| Mar 4, 2026 | 512.00 | 529.95 | 500.00 | 510.95 | 510.95 | -1.61% | 29,191 |
| Mar 2, 2026 | 521.00 | 534.80 | 511.00 | 519.30 | 519.30 | -4.86% | 38,951 |
| Feb 27, 2026 | 535.50 | 551.95 | 535.50 | 545.85 | 545.85 | -1.23% | 8,550 |
| Feb 26, 2026 | 541.50 | 554.00 | 541.50 | 552.65 | 552.65 | 1.66% | 8,593 |
| Feb 25, 2026 | 544.50 | 555.30 | 540.95 | 543.65 | 543.65 | -0.28% | 6,577 |
| Feb 24, 2026 | 553.25 | 555.05 | 541.35 | 545.20 | 545.20 | -1.62% | 7,401 |
| Feb 23, 2026 | 560.00 | 572.35 | 552.85 | 554.20 | 554.20 | -2.29% | 10,298 |