Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 126.15
-5.05 (-3.85%)
At close: Sep 12, 2025
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 123.50 | 134.00 | 123.50 | 126.15 | 126.15 | -3.85% | 46,400 |
| Sep 11, 2025 | 131.00 | 137.00 | 129.00 | 131.20 | 131.20 | 1.98% | 216,000 |
| Sep 10, 2025 | 125.00 | 136.00 | 124.00 | 128.65 | 128.65 | 2.47% | 60,000 |
| Sep 9, 2025 | 119.00 | 127.00 | 117.20 | 125.55 | 125.55 | 10.18% | 140,800 |
| Sep 8, 2025 | 111.20 | 114.95 | 106.00 | 113.95 | 113.95 | 2.61% | 18,400 |
| Sep 5, 2025 | 112.05 | 112.05 | 110.40 | 111.05 | 111.05 | -3.10% | 29,600 |
| Sep 4, 2025 | 118.00 | 118.00 | 114.05 | 114.60 | 114.60 | -3.74% | 12,000 |
| Sep 3, 2025 | 114.95 | 120.00 | 114.00 | 119.05 | 119.05 | 6.01% | 56,800 |
| Sep 2, 2025 | 107.00 | 115.00 | 107.00 | 112.30 | 112.30 | 5.69% | 106,400 |
| Sep 1, 2025 | 104.70 | 111.70 | 104.00 | 106.25 | 106.25 | 1.48% | 42,400 |
| Aug 29, 2025 | 104.05 | 106.50 | 104.05 | 104.70 | 104.70 | -2.15% | 14,400 |
| Aug 28, 2025 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 0.85% | 5,600 |
| Aug 26, 2025 | 106.00 | 107.00 | 104.00 | 106.10 | 106.10 | -2.97% | 7,200 |
| Aug 25, 2025 | 115.00 | 116.00 | 108.20 | 109.35 | 109.35 | -6.14% | 32,000 |
| Aug 22, 2025 | 117.80 | 118.00 | 116.00 | 116.50 | 116.50 | -0.26% | 15,200 |
| Aug 21, 2025 | 117.45 | 117.45 | 116.00 | 116.80 | 116.80 | 0.65% | 29,600 |
| Aug 20, 2025 | 115.80 | 116.50 | 115.80 | 116.05 | 116.05 | - | 19,200 |
| Aug 19, 2025 | 109.70 | 119.00 | 109.50 | 116.05 | 116.05 | 8.76% | 67,200 |
| Aug 18, 2025 | 107.00 | 107.00 | 103.60 | 106.70 | 106.70 | 1.57% | 3,200 |
| Aug 14, 2025 | 107.30 | 107.30 | 105.05 | 105.05 | 105.05 | -2.19% | 10,400 |
| Aug 13, 2025 | 107.80 | 107.80 | 107.30 | 107.40 | 107.40 | 2.29% | 2,400 |
| Aug 12, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.10% | 4,800 |
| Aug 11, 2025 | 104.00 | 107.20 | 102.00 | 104.90 | 104.90 | -0.10% | 29,600 |
| Aug 8, 2025 | 103.30 | 105.20 | 103.00 | 105.00 | 105.00 | -1.82% | 20,000 |
| Aug 7, 2025 | 107.00 | 107.00 | 106.00 | 106.95 | 106.95 | -1.02% | 4,800 |
| Aug 6, 2025 | 109.00 | 110.00 | 108.00 | 108.05 | 108.05 | -2.04% | 34,400 |
| Aug 5, 2025 | 112.25 | 112.90 | 109.40 | 110.30 | 110.30 | 2.89% | 14,400 |
| Aug 4, 2025 | 109.00 | 109.00 | 106.95 | 107.20 | 107.20 | 0.09% | 11,200 |
| Aug 1, 2025 | 108.90 | 108.90 | 107.10 | 107.10 | 107.10 | -1.34% | 4,800 |
| Jul 31, 2025 | 104.70 | 109.40 | 104.70 | 108.55 | 108.55 | 3.48% | 26,400 |
| Jul 30, 2025 | 103.40 | 104.90 | 103.05 | 104.90 | 104.90 | 0.62% | 8,000 |
| Jul 29, 2025 | 103.05 | 104.95 | 100.00 | 104.25 | 104.25 | 0.63% | 16,000 |
| Jul 28, 2025 | 109.00 | 109.00 | 103.20 | 103.60 | 103.60 | -3.45% | 35,200 |
| Jul 25, 2025 | 107.00 | 109.45 | 105.75 | 107.30 | 107.30 | -1.29% | 28,800 |
| Jul 24, 2025 | 108.00 | 109.05 | 107.75 | 108.70 | 108.70 | 0.79% | 50,400 |
| Jul 23, 2025 | 110.00 | 110.85 | 107.30 | 107.85 | 107.85 | -1.06% | 22,400 |
| Jul 22, 2025 | 110.65 | 113.00 | 108.50 | 109.00 | 109.00 | -0.50% | 24,000 |
| Jul 21, 2025 | 110.00 | 112.00 | 108.05 | 109.55 | 109.55 | 0.64% | 32,000 |
| Jul 18, 2025 | 110.00 | 110.00 | 108.00 | 108.85 | 108.85 | -1.49% | 20,800 |
| Jul 17, 2025 | 109.00 | 110.50 | 108.00 | 110.50 | 110.50 | 0.05% | 24,000 |
| Jul 16, 2025 | 114.00 | 116.00 | 107.00 | 110.45 | 110.45 | -2.13% | 64,000 |
| Jul 15, 2025 | 114.00 | 114.80 | 109.10 | 112.85 | 112.85 | 1.12% | 31,200 |
| Jul 14, 2025 | 107.05 | 113.00 | 107.00 | 111.60 | 111.60 | 1.55% | 16,800 |
| Jul 11, 2025 | 108.40 | 111.45 | 106.40 | 109.90 | 109.90 | 1.29% | 13,600 |
| Jul 10, 2025 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | 0.46% | 4,000 |
| Jul 9, 2025 | 105.70 | 112.00 | 104.50 | 108.00 | 108.00 | 4.25% | 31,200 |
| Jul 8, 2025 | 107.15 | 109.00 | 102.90 | 103.60 | 103.60 | -3.31% | 60,800 |
| Jul 7, 2025 | 114.95 | 114.95 | 106.00 | 107.15 | 107.15 | -6.83% | 50,400 |
| Jul 4, 2025 | 123.00 | 123.00 | 114.00 | 115.00 | 115.00 | -3.36% | 45,600 |
| Jul 3, 2025 | 115.35 | 122.80 | 115.35 | 119.00 | 119.00 | -0.67% | 100,000 |