NSE:TICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	10.49	10.49	9.70	9.70	9.70	-5.00%	252,256
Jul 21, 2026	9.69	10.25	9.29	10.21	10.21	4.50%	510,338
Jul 20, 2026	10.20	10.45	9.77	9.77	9.77	-4.96%	357,668
Jul 17, 2026	11.10	11.34	10.27	10.28	10.28	-4.90%	290,003
Jul 16, 2026	11.23	11.45	10.72	10.81	10.81	-3.74%	281,384
Jul 15, 2026	11.70	12.08	11.23	11.23	11.23	-4.99%	529,068
Jul 14, 2026	12.75	12.91	11.69	11.82	11.82	-3.90%	1,058,095
Jul 13, 2026	11.72	12.30	11.62	12.30	12.30	4.95%	347,185
Jul 10, 2026	10.90	11.72	10.62	11.72	11.72	4.92%	1,195,981
Jul 9, 2026	11.17	11.17	11.17	11.17	11.17	-4.94%	159,965
Jul 8, 2026	11.75	11.75	11.75	11.75	11.75	-4.94%	385,018
Jul 7, 2026	12.59	12.72	12.36	12.36	12.36	-5.00%	360,403
Jul 6, 2026	14.19	14.19	13.01	13.01	13.01	-4.97%	582,922
Jul 3, 2026	12.71	13.83	12.53	13.69	13.69	3.87%	1,488,263
Jul 2, 2026	13.36	13.75	13.18	13.18	13.18	-4.97%	804,775
Jul 1, 2026	14.07	14.30	13.87	13.87	13.87	-5.00%	1,079,705
Jun 30, 2026	15.36	15.83	14.60	14.60	14.60	-4.95%	3,971,677
Jun 29, 2026	17.06	17.61	15.36	15.36	15.36	-9.96%	2,828,635
Jun 25, 2026	18.00	18.74	16.77	17.06	17.06	-6.93%	2,287,138
Jun 24, 2026	19.28	19.67	17.84	18.33	18.33	-4.93%	1,089,419
Jun 23, 2026	19.99	20.33	19.25	19.28	19.28	-1.43%	159,662
Jun 22, 2026	19.35	20.19	19.23	19.56	19.56	1.09%	1,285,045
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