Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 94.30
-0.70 (-0.74%)
May 21, 2026, 3:29 PM IST
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 96.00 | 97.00 | 94.10 | 94.45 | 94.45 | -0.58% | 7,200 |
| May 20, 2026 | 94.00 | 95.05 | 93.00 | 95.00 | 95.00 | 0.32% | 25,600 |
| May 19, 2026 | 95.95 | 96.00 | 93.50 | 94.70 | 94.70 | 1.83% | 18,400 |
| May 18, 2026 | 93.60 | 93.60 | 90.25 | 93.00 | 93.00 | -0.27% | 29,600 |
| May 15, 2026 | 94.25 | 97.95 | 93.00 | 93.25 | 93.25 | -3.82% | 22,400 |
| May 14, 2026 | 94.00 | 97.65 | 92.90 | 96.95 | 96.95 | 3.14% | 40,000 |
| May 13, 2026 | 93.00 | 97.45 | 93.00 | 94.00 | 94.00 | 1.08% | 20,000 |
| May 12, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.95% | 5,600 |
| May 11, 2026 | 99.00 | 99.00 | 93.75 | 94.85 | 94.85 | -2.32% | 19,200 |
| May 8, 2026 | 95.00 | 97.45 | 95.00 | 97.10 | 97.10 | 0.83% | 3,200 |
| May 7, 2026 | 96.00 | 96.35 | 96.00 | 96.30 | 96.30 | 0.84% | 4,800 |
| May 6, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | 2.08% | 5,600 |
| May 5, 2026 | 93.05 | 95.00 | 90.05 | 93.55 | 93.55 | -1.84% | 32,800 |
| May 4, 2026 | 100.00 | 102.00 | 93.00 | 95.30 | 95.30 | -9.97% | 82,400 |
| Apr 30, 2026 | 106.00 | 106.00 | 105.85 | 105.85 | 105.85 | -0.14% | 2,400 |
| Apr 29, 2026 | 105.95 | 109.00 | 105.20 | 106.00 | 106.00 | 3.57% | 21,600 |
| Apr 28, 2026 | 99.80 | 115.00 | 99.80 | 102.35 | 102.35 | 4.60% | 40,800 |
| Apr 27, 2026 | 95.00 | 99.00 | 92.00 | 97.85 | 97.85 | 2.78% | 13,600 |
| Apr 24, 2026 | 96.70 | 96.70 | 95.00 | 95.20 | 95.20 | -2.41% | 7,200 |
| Apr 23, 2026 | 97.00 | 99.75 | 96.70 | 97.55 | 97.55 | -1.46% | 6,400 |
| Apr 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 800 |
| Apr 21, 2026 | 98.95 | 100.00 | 96.25 | 99.00 | 99.00 | 0.05% | 8,800 |
| Apr 20, 2026 | 95.00 | 100.00 | 92.10 | 98.95 | 98.95 | 4.43% | 30,400 |
| Apr 17, 2026 | 94.55 | 95.00 | 93.00 | 94.75 | 94.75 | 1.50% | 8,800 |
| Apr 16, 2026 | 90.05 | 95.00 | 88.25 | 93.35 | 93.35 | 3.66% | 13,600 |
| Apr 15, 2026 | 92.00 | 92.00 | 89.00 | 90.05 | 90.05 | 1.12% | 22,400 |
| Apr 13, 2026 | 88.00 | 92.50 | 88.00 | 89.05 | 89.05 | 3.55% | 14,400 |
| Apr 10, 2026 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | 1.18% | 39,200 |
| Apr 9, 2026 | 88.00 | 88.25 | 85.00 | 85.00 | 85.00 | -2.41% | 8,000 |
| Apr 8, 2026 | 85.25 | 88.00 | 84.10 | 87.10 | 87.10 | 2.47% | 49,600 |
| Apr 7, 2026 | 82.40 | 86.75 | 82.40 | 85.00 | 85.00 | 7.73% | 52,800 |
| Apr 6, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 800 |
| Apr 2, 2026 | 76.90 | 78.90 | 76.50 | 78.90 | 78.90 | 2.60% | 7,200 |
| Apr 1, 2026 | 75.60 | 81.00 | 75.60 | 76.90 | 76.90 | 1.79% | 18,400 |
| Mar 30, 2026 | 80.00 | 80.00 | 74.05 | 75.55 | 75.55 | -11.17% | 39,200 |
| Mar 27, 2026 | 85.00 | 86.35 | 85.00 | 85.05 | 85.05 | -0.12% | 36,000 |
| Mar 25, 2026 | 85.10 | 87.20 | 85.00 | 85.15 | 85.15 | 0.06% | 30,400 |
| Mar 24, 2026 | 87.00 | 87.00 | 85.00 | 85.10 | 85.10 | 0.12% | 6,400 |
| Mar 23, 2026 | 89.90 | 89.90 | 85.00 | 85.00 | 85.00 | -1.45% | 16,000 |
| Mar 20, 2026 | 85.30 | 87.50 | 85.05 | 86.25 | 86.25 | 1.41% | 8,000 |
| Mar 19, 2026 | 89.00 | 90.00 | 79.15 | 85.05 | 85.05 | -6.74% | 54,400 |
| Mar 18, 2026 | 92.05 | 94.95 | 91.20 | 91.20 | 91.20 | -1.41% | 13,600 |
| Mar 17, 2026 | 95.00 | 95.00 | 91.95 | 92.50 | 92.50 | 0.54% | 13,600 |
| Mar 16, 2026 | 92.00 | 92.05 | 92.00 | 92.00 | 92.00 | -0.38% | 12,800 |
| Mar 13, 2026 | 94.00 | 94.00 | 90.80 | 92.35 | 92.35 | -1.76% | 12,800 |
| Mar 12, 2026 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.69% | 114,400 |
| Mar 11, 2026 | 92.50 | 97.50 | 92.50 | 96.60 | 96.60 | 7.33% | 21,600 |
| Mar 10, 2026 | 87.10 | 90.00 | 87.10 | 90.00 | 90.00 | 3.33% | 16,800 |
| 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 |