TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 566.45
+6.70 (1.20%)
Jul 13, 2026, 1:59 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 560.00 | 579.30 | 543.20 | 559.75 | 559.75 | 1.12% | 276,597 |
| Jul 9, 2026 | 501.45 | 583.00 | 498.00 | 553.55 | 553.55 | 10.93% | 2,889,155 |
| Jul 8, 2026 | 500.00 | 511.35 | 495.50 | 499.00 | 499.00 | -0.84% | 26,159 |
| Jul 7, 2026 | 504.45 | 509.00 | 500.00 | 503.25 | 503.25 | -0.24% | 13,764 |
| Jul 6, 2026 | 508.10 | 516.80 | 501.10 | 504.45 | 504.45 | -0.68% | 27,983 |
| Jul 3, 2026 | 516.00 | 516.30 | 505.05 | 507.90 | 507.90 | -0.61% | 27,692 |
| Jul 2, 2026 | 514.10 | 519.95 | 506.05 | 511.00 | 511.00 | 0.38% | 46,915 |
| Jul 1, 2026 | 512.45 | 518.45 | 507.50 | 509.05 | 509.05 | -0.66% | 28,326 |
| Jun 30, 2026 | 520.25 | 525.80 | 506.15 | 512.45 | 512.45 | -0.60% | 150,461 |
| Jun 29, 2026 | 530.80 | 530.80 | 513.00 | 515.55 | 515.55 | -3.34% | 124,483 |
| Jun 25, 2026 | 593.80 | 598.80 | 526.15 | 533.35 | 533.35 | -13.37% | 1,049,332 |
| Jun 24, 2026 | 531.05 | 625.00 | 526.20 | 615.65 | 615.65 | 16.60% | 4,017,518 |
| Jun 23, 2026 | 544.10 | 549.45 | 525.15 | 528.00 | 528.00 | -2.03% | 8,690 |
| Jun 22, 2026 | 541.00 | 553.95 | 537.00 | 538.95 | 538.95 | 0.26% | 14,745 |
| Jun 19, 2026 | 539.85 | 541.95 | 528.60 | 537.55 | 537.55 | 0.33% | 10,244 |
| Jun 18, 2026 | 542.00 | 544.85 | 530.10 | 535.80 | 535.80 | -0.81% | 7,707 |
| Jun 17, 2026 | 534.65 | 542.80 | 531.35 | 540.20 | 540.20 | 1.04% | 11,900 |
| Jun 16, 2026 | 538.80 | 538.80 | 526.30 | 534.65 | 534.65 | 1.03% | 8,184 |
| Jun 15, 2026 | 515.15 | 537.85 | 515.15 | 529.20 | 529.20 | 3.10% | 16,652 |
| Jun 12, 2026 | 519.30 | 519.30 | 500.40 | 513.30 | 513.30 | 1.81% | 7,041 |
| Jun 11, 2026 | 515.00 | 520.40 | 500.75 | 504.15 | 504.15 | -2.27% | 8,281 |
| Jun 10, 2026 | 529.80 | 538.15 | 515.00 | 515.85 | 515.85 | -2.84% | 8,875 |
| Jun 9, 2026 | 524.60 | 539.05 | 508.60 | 530.95 | 530.95 | 3.49% | 16,837 |
| Jun 8, 2026 | 529.10 | 529.10 | 508.00 | 513.05 | 513.05 | -2.84% | 12,006 |
| Jun 5, 2026 | 530.50 | 541.95 | 525.10 | 528.05 | 528.05 | -2.19% | 9,628 |
| Jun 4, 2026 | 518.00 | 546.00 | 505.45 | 539.90 | 539.90 | 4.49% | 43,816 |
| Jun 3, 2026 | 495.00 | 518.80 | 494.00 | 516.70 | 516.70 | 4.31% | 16,021 |
| Jun 2, 2026 | 497.45 | 507.95 | 488.15 | 495.35 | 495.35 | -0.42% | 8,230 |
| Jun 1, 2026 | 499.70 | 517.35 | 490.00 | 497.45 | 497.45 | 1.30% | 43,514 |
| May 29, 2026 | 510.00 | 510.00 | 487.00 | 491.05 | 491.05 | -3.74% | 20,002 |
| May 27, 2026 | 513.30 | 519.80 | 499.00 | 510.15 | 510.15 | -0.61% | 11,991 |
| May 26, 2026 | 523.00 | 523.00 | 508.50 | 513.30 | 513.30 | 0.22% | 9,905 |
| May 25, 2026 | 505.10 | 520.00 | 499.50 | 512.15 | 512.15 | 1.56% | 28,803 |
| May 22, 2026 | 517.50 | 525.00 | 502.95 | 504.30 | 504.30 | -1.58% | 13,287 |
| May 21, 2026 | 509.10 | 524.80 | 509.10 | 512.40 | 512.40 | 0.09% | 331,522 |
| May 20, 2026 | 507.05 | 517.40 | 506.60 | 511.95 | 511.95 | 0.32% | 4,962 |
| May 19, 2026 | 509.20 | 524.90 | 507.00 | 510.30 | 510.30 | 0.22% | 7,128 |
| May 18, 2026 | 507.40 | 513.50 | 494.55 | 509.20 | 509.20 | -0.73% | 13,665 |
| May 15, 2026 | 515.75 | 522.85 | 510.00 | 512.95 | 512.95 | -0.46% | 11,433 |
| May 14, 2026 | 528.50 | 528.50 | 510.10 | 515.30 | 515.30 | -0.36% | 11,108 |
| May 13, 2026 | 519.00 | 528.75 | 515.00 | 517.15 | 517.15 | -0.11% | 15,635 |
| May 12, 2026 | 546.35 | 546.35 | 516.15 | 517.70 | 517.70 | -4.90% | 23,450 |
| May 11, 2026 | 560.00 | 560.00 | 540.05 | 544.40 | 544.40 | -3.90% | 22,342 |
| 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 |