Thaai Casting Limited (NSE:TCL)
India · Delayed Price · Currency is INR 115.00
+3.70 (3.32%)
Sep 9, 2026, 10:28 AM IST
Thaai Casting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 118.50 | 131.90 | 116.95 | 125.20 | 125.20 | 9.82% | 36,000 |
| Jul 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.62% | 800 |
| Jul 14, 2026 | 115.55 | 115.55 | 112.50 | 113.30 | 113.30 | -2.12% | 20,000 |
| Jul 13, 2026 | 118.00 | 121.00 | 114.95 | 115.75 | 115.75 | -1.32% | 26,400 |
| Jul 10, 2026 | 120.00 | 120.00 | 116.05 | 117.30 | 117.30 | -2.57% | 12,800 |
| Jul 9, 2026 | 125.00 | 127.50 | 120.00 | 120.40 | 120.40 | -3.68% | 13,600 |
| Jul 8, 2026 | 131.10 | 139.00 | 121.00 | 125.00 | 125.00 | -0.16% | 56,000 |
| 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 |