NSE:TICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.62	19.88	19.24	19.35	19.35	-0.82%	1,338,921
Jun 18, 2026	20.89	20.89	18.92	19.51	19.51	-4.13%	2,523,656
Jun 17, 2026	20.75	20.78	20.25	20.35	20.35	0.05%	1,828,613
Jun 16, 2026	21.30	21.30	20.00	20.34	20.34	-1.45%	1,775,825
Jun 15, 2026	20.60	21.28	20.45	20.64	20.64	0.49%	136,912
Jun 12, 2026	20.79	21.50	20.40	20.54	20.54	-1.25%	1,623,273
Jun 11, 2026	21.01	21.49	20.20	20.80	20.80	-1.33%	1,897,272
Jun 10, 2026	20.59	21.47	20.00	21.08	21.08	1.74%	2,315,943
Jun 9, 2026	23.39	23.39	20.63	20.72	20.72	-9.60%	2,725,521
Jun 8, 2026	21.60	23.09	21.56	22.92	22.92	5.48%	2,882,000
Jun 5, 2026	22.19	22.54	21.50	21.73	21.73	-2.07%	678,875
Jun 4, 2026	22.26	22.61	21.72	22.19	22.19	-1.11%	610,200
Jun 3, 2026	22.88	22.89	21.72	22.44	22.44	-1.10%	3,265,963
Jun 2, 2026	23.22	23.55	22.45	22.69	22.69	-2.32%	438,720
Jun 1, 2026	22.98	23.61	22.20	23.23	23.23	1.49%	3,059,173
May 29, 2026	23.14	23.27	21.26	22.89	22.89	0.62%	1,956,069
May 27, 2026	22.55	23.13	22.43	22.75	22.75	0.09%	643,873
May 26, 2026	23.10	23.75	22.20	22.73	22.73	-1.94%	1,911,954
May 25, 2026	23.34	23.70	21.10	23.18	23.18	1.76%	3,021,257
May 22, 2026	23.45	23.90	22.40	22.78	22.78	-1.04%	2,198,595
May 21, 2026	22.85	23.50	22.34	23.02	23.02	1.14%	835,965
May 20, 2026	22.79	23.22	22.52	22.76	22.76	-	2,402,989
May 19, 2026	23.06	23.34	22.52	22.76	22.76	-1.22%	404,561
May 18, 2026	24.05	24.19	22.69	23.04	23.04	-4.16%	1,743,483
May 15, 2026	24.15	24.99	23.57	24.04	24.04	-0.50%	2,259,143
May 14, 2026	23.00	24.38	22.21	24.16	24.16	5.55%	2,855,237
May 13, 2026	22.55	23.50	22.55	22.89	22.89	-1.89%	304,292
May 12, 2026	22.64	23.95	21.66	23.33	23.33	5.18%	1,746,049
May 11, 2026	23.00	23.49	21.85	22.18	22.18	-4.52%	1,680,812
May 8, 2026	23.60	23.60	22.97	23.23	23.23	-0.26%	42,705
May 7, 2026	23.71	24.29	22.71	23.29	23.29	-1.73%	2,410,933
May 6, 2026	23.00	23.98	23.00	23.70	23.70	3.27%	1,700,969
May 5, 2026	23.05	23.72	22.75	22.95	22.95	-1.76%	376,798
May 4, 2026	24.40	24.40	23.14	23.36	23.36	-2.10%	127,235
Apr 30, 2026	23.68	24.59	22.69	23.86	23.86	3.60%	2,540,465
Apr 29, 2026	23.90	24.12	22.51	23.03	23.03	-3.36%	232,747
Apr 28, 2026	24.88	25.70	23.12	23.83	23.83	-4.22%	466,065
Apr 27, 2026	24.00	25.15	23.10	24.88	24.88	6.14%	814,131
Apr 24, 2026	21.86	23.75	21.51	23.44	23.44	8.17%	2,444,106
Apr 23, 2026	21.30	22.13	21.02	21.67	21.67	1.03%	552,235
Apr 22, 2026	20.57	21.95	20.57	21.45	21.45	2.98%	2,556,069
Apr 21, 2026	21.70	21.70	20.71	20.83	20.83	-0.86%	215,203
Apr 20, 2026	21.80	21.99	20.88	21.01	21.01	-3.40%	407,182
Apr 17, 2026	21.29	22.35	21.16	21.75	21.75	4.27%	579,383
Apr 16, 2026	20.75	21.59	20.51	20.86	20.86	-5.78%	2,184,234
Apr 15, 2026	23.18	24.20	21.33	22.14	22.14	-6.54%	3,509,623
Apr 13, 2026	23.62	24.97	21.27	23.69	23.69	0.25%	3,152,227
Apr 10, 2026	24.37	25.00	23.40	23.63	23.63	-3.00%	826,487
Apr 9, 2026	24.88	25.78	23.41	24.36	24.36	-0.20%	1,859,038
Apr 8, 2026	24.05	24.99	23.95	24.41	24.41	0.45%	385,711