Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 131.10
+2.95 (2.30%)
Sep 29, 2026, 3:08 PM IST
Thaai Casting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 125.00 | 132.00 | 124.00 | 131.10 | 131.10 | 2.30% | 49,600 |
| Sep 28, 2026 | 128.80 | 130.00 | 125.25 | 128.15 | 128.15 | 3.35% | 88,800 |
| Sep 25, 2026 | 130.00 | 131.00 | 123.95 | 124.00 | 124.00 | -5.31% | 68,000 |
| Sep 24, 2026 | 130.00 | 131.00 | 127.50 | 130.95 | 130.95 | 0.65% | 37,600 |
| Sep 23, 2026 | 131.00 | 131.00 | 125.55 | 130.10 | 130.10 | -1.10% | 28,800 |
| Sep 22, 2026 | 139.00 | 139.00 | 130.00 | 131.55 | 131.55 | -5.19% | 43,200 |
| Sep 21, 2026 | 128.70 | 144.00 | 126.05 | 138.75 | 138.75 | 4.88% | 190,400 |
| Sep 18, 2026 | 123.80 | 138.55 | 122.00 | 132.30 | 132.30 | 5.80% | 79,200 |
| Sep 17, 2026 | 124.00 | 128.00 | 118.05 | 125.05 | 125.05 | 2.63% | 80,800 |
| Sep 16, 2026 | 114.05 | 126.50 | 110.05 | 121.85 | 121.85 | 2.74% | 48,800 |
| Sep 15, 2026 | 114.00 | 120.00 | 112.00 | 118.60 | 118.60 | 4.91% | 59,200 |
| Sep 11, 2026 | 110.25 | 114.00 | 109.50 | 113.05 | 113.05 | -0.13% | 48,000 |
| Sep 10, 2026 | 113.00 | 114.00 | 107.00 | 113.20 | 113.20 | -0.53% | 60,000 |
| Sep 9, 2026 | 113.50 | 118.00 | 112.05 | 113.80 | 113.80 | 2.25% | 36,800 |
| Sep 8, 2026 | 113.05 | 114.30 | 98.00 | 111.30 | 111.30 | -1.55% | 313,600 |
| Sep 7, 2026 | 121.00 | 122.95 | 107.00 | 113.05 | 113.05 | -8.09% | 128,800 |
| Sep 4, 2026 | 123.60 | 124.50 | 120.10 | 123.00 | 123.00 | -0.49% | 28,800 |
| Sep 3, 2026 | 126.65 | 126.65 | 123.20 | 123.60 | 123.60 | -1.67% | 8,000 |
| Sep 2, 2026 | 123.55 | 129.00 | 123.10 | 125.70 | 125.70 | -2.18% | 19,200 |
| Sep 1, 2026 | 132.05 | 132.05 | 125.25 | 128.50 | 128.50 | -1.53% | 27,200 |
| Aug 31, 2026 | 132.00 | 135.00 | 130.00 | 130.50 | 130.50 | -1.73% | 21,600 |
| Aug 28, 2026 | 137.00 | 137.00 | 130.00 | 132.80 | 132.80 | -3.52% | 52,800 |
| Aug 27, 2026 | 138.00 | 138.35 | 130.00 | 137.65 | 137.65 | -1.64% | 87,200 |
| Aug 26, 2026 | 140.60 | 140.60 | 135.00 | 139.95 | 139.95 | - | 41,600 |
| Aug 25, 2026 | 140.25 | 144.75 | 136.80 | 139.95 | 139.95 | -0.04% | 32,800 |
| Aug 24, 2026 | 135.10 | 145.00 | 132.00 | 140.00 | 140.00 | -1.58% | 164,800 |
| Aug 21, 2026 | 147.40 | 147.45 | 139.95 | 142.25 | 142.25 | -0.45% | 47,200 |
| Aug 20, 2026 | 138.00 | 145.05 | 126.50 | 142.90 | 142.90 | 9.08% | 137,600 |
| Aug 19, 2026 | 137.00 | 138.00 | 129.00 | 131.00 | 131.00 | -5.31% | 61,600 |
| Aug 18, 2026 | 141.10 | 143.00 | 132.50 | 138.35 | 138.35 | -2.26% | 54,400 |
| Aug 17, 2026 | 134.50 | 146.90 | 134.50 | 141.55 | 141.55 | 5.52% | 115,200 |
| Aug 14, 2026 | 125.00 | 137.00 | 123.20 | 134.15 | 134.15 | 4.80% | 194,400 |
| Aug 13, 2026 | 125.00 | 129.80 | 121.00 | 128.00 | 128.00 | 6.44% | 163,200 |
| Aug 12, 2026 | 118.80 | 123.95 | 118.80 | 120.25 | 120.25 | 1.69% | 27,200 |
| Aug 11, 2026 | 117.00 | 118.25 | 117.00 | 118.25 | 118.25 | -0.50% | 1,600 |
| Aug 6, 2026 | 119.00 | 120.95 | 118.25 | 118.85 | 118.85 | -0.50% | 42,400 |
| Aug 5, 2026 | 122.00 | 128.00 | 118.00 | 119.45 | 119.45 | -0.46% | 21,600 |
| Aug 4, 2026 | 120.00 | 120.05 | 120.00 | 120.00 | 120.00 | -2.04% | 14,400 |
| Aug 3, 2026 | 120.00 | 125.00 | 118.00 | 122.50 | 122.50 | 3.16% | 45,600 |
| Jul 31, 2026 | 117.70 | 119.85 | 115.60 | 118.75 | 118.75 | 3.58% | 38,400 |
| Jul 30, 2026 | 112.75 | 115.30 | 110.00 | 114.65 | 114.65 | 4.23% | 36,800 |
| Jul 29, 2026 | 110.00 | 118.80 | 108.00 | 110.00 | 110.00 | - | 51,200 |
| Jul 28, 2026 | 108.15 | 110.00 | 108.15 | 110.00 | 110.00 | 0.69% | 10,400 |
| Jul 27, 2026 | 112.05 | 112.10 | 108.00 | 109.25 | 109.25 | -2.89% | 32,800 |
| Jul 24, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | -1.75% | 5,600 |
| Jul 23, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -4.58% | 10,400 |
| Jul 22, 2026 | 122.55 | 129.00 | 119.95 | 120.00 | 120.00 | 1.65% | 40,000 |
| Jul 21, 2026 | 127.00 | 127.00 | 116.30 | 118.05 | 118.05 | -5.56% | 16,000 |
| Jul 20, 2026 | 130.10 | 130.10 | 123.00 | 125.00 | 125.00 | -3.47% | 12,800 |
| Jul 17, 2026 | 133.45 | 133.45 | 123.50 | 129.50 | 129.50 | 3.43% | 19,200 |