Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 125.20
+12.45 (11.04%)
Jul 7, 2026, 3:29 PM IST
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 108.25 | 134.00 | 108.25 | 125.20 | 125.20 | 11.04% | 38,400 |
| Jul 6, 2026 | 106.00 | 115.00 | 105.00 | 112.75 | 112.75 | 7.38% | 57,600 |
| Jul 3, 2026 | 105.00 | 106.00 | 104.95 | 105.00 | 105.00 | -0.38% | 24,800 |
| Jul 2, 2026 | 100.00 | 106.60 | 100.00 | 105.40 | 105.40 | 6.14% | 36,000 |
| Jul 1, 2026 | 97.70 | 99.30 | 97.70 | 99.30 | 99.30 | -0.90% | 1,600 |
| Jun 30, 2026 | 104.00 | 104.00 | 98.00 | 100.20 | 100.20 | 1.26% | 23,200 |
| Jun 29, 2026 | 88.00 | 99.00 | 88.00 | 98.95 | 98.95 | -1.05% | 16,000 |
| Jun 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 4,800 |
| Jun 24, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 8,000 |
| Jun 23, 2026 | 99.00 | 100.90 | 98.00 | 99.00 | 99.00 | 1.02% | 6,400 |
| Jun 22, 2026 | 97.20 | 99.00 | 97.20 | 98.00 | 98.00 | -2.10% | 8,000 |
| Jun 19, 2026 | 100.00 | 100.10 | 100.00 | 100.10 | 100.10 | -1.86% | 3,200 |
| Jun 18, 2026 | 101.60 | 102.80 | 101.10 | 102.00 | 102.00 | 1.04% | 4,000 |
| Jun 17, 2026 | 99.75 | 101.90 | 98.40 | 100.95 | 100.95 | 4.07% | 9,600 |
| Jun 16, 2026 | 100.90 | 100.90 | 97.00 | 97.00 | 97.00 | -0.51% | 4,800 |
| Jun 15, 2026 | 98.25 | 101.50 | 97.00 | 97.50 | 97.50 | 0.05% | 12,800 |
| Jun 12, 2026 | 94.15 | 97.90 | 94.15 | 97.45 | 97.45 | 3.56% | 16,000 |
| Jun 11, 2026 | 95.10 | 95.10 | 94.10 | 94.10 | 94.10 | -1.05% | 2,400 |
| Jun 10, 2026 | 97.00 | 97.10 | 94.70 | 95.10 | 95.10 | -1.96% | 52,000 |
| Jun 9, 2026 | 94.15 | 97.00 | 93.50 | 97.00 | 97.00 | 0.05% | 25,600 |
| Jun 8, 2026 | 97.00 | 97.00 | 96.00 | 96.95 | 96.95 | -0.05% | 35,200 |
| Jun 5, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.05% | 7,200 |
| Jun 4, 2026 | 97.00 | 99.95 | 96.00 | 96.95 | 96.95 | 0.83% | 60,800 |
| Jun 2, 2026 | 97.05 | 97.05 | 95.65 | 96.15 | 96.15 | -1.84% | 17,600 |
| Jun 1, 2026 | 105.00 | 105.00 | 97.05 | 97.95 | 97.95 | -7.20% | 15,200 |
| May 29, 2026 | 95.00 | 110.00 | 91.00 | 105.55 | 105.55 | 7.27% | 66,400 |
| May 27, 2026 | 97.00 | 99.50 | 97.00 | 98.40 | 98.40 | 2.07% | 16,000 |
| May 26, 2026 | 95.50 | 96.40 | 95.50 | 96.40 | 96.40 | 1.31% | 8,000 |
| May 25, 2026 | 95.55 | 95.55 | 95.15 | 95.15 | 95.15 | -0.89% | 1,600 |
| May 22, 2026 | 96.90 | 97.50 | 96.00 | 96.00 | 96.00 | 1.64% | 180,000 |
| 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 |