TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 550.95
+6.30 (1.16%)
Aug 21, 2026, 3:29 PM IST
TCI Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 544.65 | 557.00 | 542.45 | 550.95 | 550.95 | 1.16% | 18,997 |
| Aug 20, 2026 | 547.50 | 560.95 | 541.25 | 544.65 | 544.65 | -0.47% | 13,373 |
| Aug 19, 2026 | 555.00 | 555.00 | 544.00 | 547.20 | 547.20 | -1.44% | 12,825 |
| Aug 18, 2026 | 566.75 | 573.45 | 551.50 | 555.20 | 555.20 | -2.04% | 36,942 |
| Aug 17, 2026 | 551.30 | 572.00 | 551.30 | 566.75 | 566.75 | 1.23% | 52,357 |
| Aug 14, 2026 | 557.40 | 567.00 | 548.70 | 559.85 | 559.85 | 0.44% | 35,028 |
| Aug 13, 2026 | 553.85 | 573.50 | 545.75 | 557.40 | 557.40 | 1.50% | 107,418 |
| Aug 12, 2026 | 545.55 | 556.75 | 539.90 | 549.15 | 549.15 | 1.17% | 33,547 |
| Aug 11, 2026 | 547.90 | 547.90 | 539.90 | 542.80 | 542.80 | -0.62% | 65,261 |
| Aug 10, 2026 | 550.95 | 557.70 | 541.35 | 546.20 | 546.20 | -1.51% | 37,423 |
| Aug 7, 2026 | 576.75 | 578.95 | 549.60 | 554.60 | 554.60 | -4.31% | 120,916 |
| Aug 6, 2026 | 578.00 | 614.70 | 527.00 | 579.60 | 579.60 | 0.77% | 1,661,821 |
| Aug 5, 2026 | 557.35 | 590.00 | 557.10 | 575.15 | 575.15 | 3.19% | 135,752 |
| Aug 4, 2026 | 559.80 | 566.00 | 553.10 | 557.35 | 557.35 | 0.02% | 16,451 |
| Aug 3, 2026 | 541.65 | 567.00 | 540.40 | 557.25 | 557.25 | 2.88% | 52,562 |
| Jul 31, 2026 | 550.00 | 550.00 | 535.00 | 541.65 | 541.65 | 1.13% | 18,019 |
| Jul 30, 2026 | 545.95 | 549.15 | 530.60 | 535.60 | 535.60 | -1.90% | 19,995 |
| Jul 29, 2026 | 552.50 | 554.85 | 534.05 | 545.95 | 545.95 | -0.45% | 34,029 |
| Jul 28, 2026 | 561.35 | 561.40 | 541.15 | 548.40 | 548.40 | -2.31% | 17,409 |
| Jul 27, 2026 | 561.45 | 568.90 | 557.90 | 561.35 | 561.35 | 0.04% | 17,695 |
| Jul 24, 2026 | 563.15 | 565.00 | 550.00 | 561.15 | 561.15 | -0.20% | 22,177 |
| Jul 23, 2026 | 580.65 | 585.10 | 559.50 | 562.30 | 562.30 | -3.17% | 28,020 |
| Jul 22, 2026 | 586.00 | 589.95 | 567.55 | 580.70 | 580.70 | -0.91% | 36,118 |
| Jul 21, 2026 | 577.65 | 598.70 | 577.65 | 586.05 | 586.05 | 1.45% | 66,780 |
| Jul 20, 2026 | 580.60 | 589.00 | 561.05 | 577.65 | 577.65 | -0.47% | 53,379 |
| Jul 17, 2026 | 579.45 | 588.00 | 574.55 | 580.40 | 580.40 | 0.63% | 119,557 |
| Jul 16, 2026 | 569.00 | 614.00 | 567.05 | 576.75 | 576.75 | 2.44% | 730,186 |
| Jul 15, 2026 | 557.00 | 566.95 | 555.10 | 563.00 | 563.00 | 1.50% | 37,747 |
| Jul 14, 2026 | 560.00 | 569.90 | 550.05 | 554.70 | 554.70 | -1.97% | 62,270 |
| Jul 13, 2026 | 549.00 | 568.00 | 549.00 | 565.85 | 565.85 | 1.09% | 108,932 |
| 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 |