TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 543.45
-6.95 (-1.26%)
Apr 17, 2026, 3:29 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 567.00 | 583.00 | 562.00 | 567.20 | 567.20 | -0.04% | 11,917 |
| Feb 19, 2026 | 568.00 | 574.60 | 564.00 | 567.40 | 567.40 | -0.81% | 12,218 |
| Feb 18, 2026 | 569.00 | 577.50 | 562.10 | 572.05 | 572.05 | 0.52% | 10,424 |
| Feb 17, 2026 | 558.30 | 577.45 | 558.30 | 569.10 | 569.10 | 1.93% | 12,557 |
| Feb 16, 2026 | 559.90 | 565.05 | 549.00 | 558.30 | 558.30 | -1.19% | 12,080 |
| Feb 13, 2026 | 568.55 | 570.05 | 551.20 | 565.05 | 565.05 | -0.62% | 8,080 |
| Feb 12, 2026 | 561.00 | 572.00 | 557.25 | 568.60 | 568.60 | -0.18% | 9,384 |
| Feb 11, 2026 | 574.65 | 576.30 | 565.10 | 569.65 | 569.65 | -0.87% | 8,177 |
| Feb 10, 2026 | 580.35 | 584.85 | 570.00 | 574.65 | 574.65 | -0.98% | 13,045 |
| Feb 9, 2026 | 581.40 | 592.70 | 570.55 | 580.35 | 580.35 | 0.35% | 17,497 |
| Feb 6, 2026 | 578.35 | 589.85 | 568.05 | 578.35 | 578.35 | -0.50% | 18,274 |
| Feb 5, 2026 | 572.00 | 585.65 | 561.60 | 581.25 | 574.25 | 1.99% | 231,344 |
| Feb 4, 2026 | 536.95 | 574.95 | 532.80 | 569.90 | 563.04 | 6.14% | 40,937 |
| Feb 3, 2026 | 523.90 | 545.40 | 515.60 | 536.95 | 530.48 | 4.76% | 25,325 |
| Feb 2, 2026 | 523.00 | 523.00 | 502.65 | 512.55 | 506.38 | -2.73% | 12,632 |