Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 87.10
-3.30 (-3.65%)
At close: Mar 9, 2026
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 88.00 | 85.00 | 87.10 | 87.10 | -3.65% | 128,000 |
| Mar 6, 2026 | 89.00 | 90.85 | 87.00 | 90.40 | 90.40 | -2.80% | 15,200 |
| Mar 5, 2026 | 96.00 | 96.50 | 93.00 | 93.00 | 93.00 | - | 101,600 |
| Mar 4, 2026 | 93.00 | 93.05 | 88.00 | 93.00 | 93.00 | - | 32,000 |
| Mar 2, 2026 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | -3.13% | 13,600 |
| Feb 27, 2026 | 102.95 | 102.95 | 95.75 | 96.00 | 96.00 | -0.57% | 12,800 |
| Feb 26, 2026 | 98.05 | 98.15 | 96.00 | 96.55 | 96.55 | -0.52% | 16,000 |
| Feb 25, 2026 | 99.95 | 99.95 | 97.00 | 97.05 | 97.05 | -0.97% | 22,400 |
| Feb 24, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 5,600 |
| Feb 23, 2026 | 101.00 | 102.00 | 96.00 | 97.75 | 97.75 | -2.25% | 20,000 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 2,400 |
| Feb 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.21% | 1,600 |
| Feb 18, 2026 | 100.00 | 100.00 | 96.05 | 99.20 | 99.20 | -0.30% | 28,000 |
| Feb 17, 2026 | 102.00 | 103.00 | 99.00 | 99.50 | 99.50 | 0.25% | 10,400 |
| Feb 16, 2026 | 97.50 | 100.00 | 96.90 | 99.25 | 99.25 | 6.72% | 20,000 |
| Feb 13, 2026 | 93.00 | 93.50 | 91.05 | 93.00 | 93.00 | - | 46,400 |
| Feb 12, 2026 | 93.00 | 93.10 | 91.05 | 93.00 | 93.00 | 0.22% | 52,000 |
| Feb 11, 2026 | 91.00 | 94.30 | 91.00 | 92.80 | 92.80 | 1.98% | 88,800 |
| Feb 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | 1,600 |
| Feb 9, 2026 | 90.00 | 91.80 | 85.15 | 88.50 | 88.50 | 0.17% | 17,600 |
| Feb 6, 2026 | 89.75 | 89.75 | 85.10 | 88.35 | 88.35 | -1.28% | 8,800 |
| Feb 5, 2026 | 92.50 | 92.50 | 89.50 | 89.50 | 89.50 | -2.45% | 2,400 |
| Feb 4, 2026 | 92.95 | 92.95 | 90.15 | 91.75 | 91.75 | -1.34% | 4,000 |
| Feb 3, 2026 | 93.00 | 95.00 | 90.00 | 93.00 | 93.00 | 7.45% | 58,400 |
| Feb 2, 2026 | 85.10 | 88.00 | 83.10 | 86.55 | 86.55 | 1.82% | 15,200 |
| Feb 1, 2026 | 86.40 | 86.40 | 85.00 | 85.00 | 85.00 | -3.57% | 4,000 |
| Jan 30, 2026 | 88.00 | 88.60 | 88.00 | 88.15 | 88.15 | -0.79% | 11,200 |
| Jan 29, 2026 | 88.00 | 89.00 | 87.30 | 88.85 | 88.85 | 0.97% | 20,800 |
| Jan 28, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.34% | 4,000 |
| Jan 27, 2026 | 86.00 | 89.00 | 86.00 | 87.70 | 87.70 | -0.96% | 24,000 |
| Jan 23, 2026 | 87.50 | 89.00 | 86.30 | 88.55 | 88.55 | -0.34% | 22,400 |
| Jan 22, 2026 | 87.00 | 89.00 | 86.90 | 88.85 | 88.85 | 3.19% | 12,000 |
| Jan 21, 2026 | 88.00 | 90.00 | 86.00 | 86.10 | 86.10 | -2.44% | 12,800 |
| Jan 20, 2026 | 91.00 | 93.00 | 88.00 | 88.25 | 88.25 | -5.11% | 12,800 |
| Jan 19, 2026 | 88.80 | 93.00 | 88.80 | 93.00 | 93.00 | 2.54% | 8,800 |
| Jan 16, 2026 | 91.00 | 91.00 | 88.50 | 90.70 | 90.70 | 1.62% | 7,200 |
| Jan 14, 2026 | 90.05 | 91.00 | 88.00 | 89.25 | 89.25 | -4.03% | 24,800 |
| Jan 13, 2026 | 97.25 | 97.25 | 93.00 | 93.00 | 93.00 | 1.81% | 3,200 |
| Jan 12, 2026 | 95.00 | 95.00 | 88.00 | 91.35 | 91.35 | -6.31% | 15,200 |
| Jan 9, 2026 | 93.10 | 100.00 | 93.10 | 97.50 | 97.50 | 2.63% | 40,800 |
| Jan 8, 2026 | 95.05 | 95.05 | 95.00 | 95.00 | 95.00 | -2.01% | 2,400 |
| Jan 7, 2026 | 96.00 | 99.00 | 96.00 | 96.95 | 96.95 | -0.05% | 12,000 |
| Jan 6, 2026 | 97.50 | 99.95 | 97.00 | 97.00 | 97.00 | -1.42% | 4,000 |
| Jan 5, 2026 | 98.20 | 98.50 | 96.80 | 98.40 | 98.40 | -1.55% | 8,800 |
| Jan 2, 2026 | 99.30 | 100.00 | 97.00 | 99.95 | 99.95 | -0.60% | 16,800 |
| Jan 1, 2026 | 102.75 | 102.75 | 100.55 | 100.55 | 100.55 | 0.45% | 2,400 |
| Dec 31, 2025 | 99.25 | 102.00 | 99.25 | 100.10 | 100.10 | 0.25% | 5,600 |
| Dec 30, 2025 | 99.25 | 99.85 | 99.25 | 99.85 | 99.85 | -2.59% | 1,600 |
| Dec 29, 2025 | 100.00 | 103.75 | 99.95 | 102.50 | 102.50 | 2.71% | 11,200 |
| Dec 26, 2025 | 102.00 | 104.00 | 98.00 | 99.80 | 99.80 | -2.16% | 12,000 |