TCI Express Limited (NSE:TCIEXP)
India · Delayed Price · Currency is INR 499.75
-1.65 (-0.33%)
Oct 7, 2026, 3:30 PM IST
TCI Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 500.70 | 509.50 | 495.00 | 499.75 | 499.75 | -0.33% | 25,457 |
| Oct 6, 2026 | 504.00 | 507.00 | 491.30 | 501.40 | 501.40 | 1.46% | 25,355 |
| Oct 5, 2026 | 502.30 | 506.40 | 484.00 | 494.20 | 494.20 | -2.09% | 55,221 |
| Oct 1, 2026 | 513.90 | 513.90 | 496.10 | 504.75 | 504.75 | -3.24% | 93,406 |
| Sep 30, 2026 | 533.10 | 552.00 | 508.60 | 521.65 | 521.65 | -1.92% | 794,380 |
| Sep 29, 2026 | 499.20 | 583.20 | 495.25 | 531.85 | 531.85 | 9.43% | 5,534,726 |
| Sep 28, 2026 | 498.00 | 499.45 | 482.30 | 486.00 | 486.00 | -3.10% | 15,696 |
| Sep 25, 2026 | 499.15 | 516.35 | 491.35 | 501.55 | 501.55 | 1.79% | 33,811 |
| Sep 24, 2026 | 505.75 | 513.60 | 490.00 | 492.75 | 492.75 | -2.54% | 13,017 |
| Sep 23, 2026 | 488.55 | 512.45 | 488.55 | 505.60 | 505.60 | 4.00% | 22,609 |
| Sep 22, 2026 | 482.60 | 489.95 | 482.60 | 486.15 | 486.15 | 0.74% | 8,484 |
| Sep 21, 2026 | 481.50 | 493.45 | 481.45 | 482.60 | 482.60 | -0.57% | 19,535 |
| Sep 18, 2026 | 494.90 | 497.35 | 481.05 | 485.35 | 485.35 | -1.10% | 20,352 |
| Sep 17, 2026 | 488.00 | 503.00 | 486.95 | 490.75 | 490.75 | 0.34% | 10,399 |
| Sep 16, 2026 | 494.30 | 497.30 | 480.00 | 489.10 | 489.10 | -1.05% | 21,265 |
| Sep 15, 2026 | 519.00 | 519.50 | 490.35 | 494.30 | 494.30 | -3.94% | 25,494 |
| Sep 11, 2026 | 535.10 | 535.10 | 509.00 | 514.60 | 514.60 | -3.88% | 32,945 |
| Sep 10, 2026 | 537.40 | 542.45 | 532.35 | 535.40 | 535.40 | -0.86% | 15,584 |
| Sep 9, 2026 | 548.90 | 549.70 | 535.60 | 540.05 | 540.05 | -1.89% | 33,793 |
| Sep 8, 2026 | 549.10 | 556.85 | 545.35 | 550.45 | 550.45 | 0.25% | 35,817 |
| Sep 7, 2026 | 551.00 | 569.95 | 542.20 | 549.10 | 549.10 | -0.69% | 55,023 |
| Sep 4, 2026 | 549.50 | 557.00 | 539.00 | 552.90 | 552.90 | 2.14% | 65,210 |
| Sep 3, 2026 | 544.00 | 549.60 | 539.50 | 541.30 | 541.30 | -0.56% | 48,096 |
| Sep 2, 2026 | 536.15 | 558.00 | 532.20 | 544.35 | 544.35 | 0.44% | 61,910 |
| Sep 1, 2026 | 543.45 | 547.05 | 538.60 | 541.95 | 541.95 | -1.02% | 30,805 |
| Aug 31, 2026 | 555.80 | 555.80 | 543.60 | 547.55 | 547.55 | -1.48% | 15,736 |
| Aug 28, 2026 | 559.00 | 567.10 | 546.35 | 555.80 | 555.80 | -0.46% | 31,370 |
| Aug 27, 2026 | 552.15 | 560.00 | 540.10 | 558.35 | 558.35 | 1.55% | 53,331 |
| Aug 26, 2026 | 531.50 | 556.85 | 527.00 | 549.85 | 549.85 | 3.36% | 35,587 |
| Aug 25, 2026 | 547.00 | 559.00 | 530.00 | 531.95 | 531.95 | -2.55% | 19,464 |
| Aug 24, 2026 | 550.90 | 555.00 | 542.15 | 545.85 | 545.85 | -0.93% | 16,316 |
| 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 |