TSC India Limited (NSE:TSC)
India · Delayed Price · Currency is INR 40.50
-2.50 (-5.81%)
At close: Jan 21, 2026
TSC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 34.75 | 38.25 | 34.10 | 38.15 | 38.15 | 4.95% | 32,000 |
| Jan 22, 2026 | 40.50 | 41.60 | 35.00 | 36.35 | 36.35 | -10.25% | 70,000 |
| Jan 21, 2026 | 42.05 | 42.95 | 38.70 | 40.50 | 40.50 | -5.81% | 34,000 |
| Jan 20, 2026 | 42.65 | 43.00 | 42.65 | 43.00 | 43.00 | -2.27% | 4,000 |
| Jan 19, 2026 | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | -7.07% | 4,000 |
| Jan 14, 2026 | 41.60 | 52.25 | 41.50 | 47.35 | 47.35 | 7.61% | 26,000 |
| Jan 13, 2026 | 46.15 | 46.15 | 44.00 | 44.00 | 44.00 | -4.66% | 22,000 |
| Jan 12, 2026 | 47.70 | 47.70 | 46.15 | 46.15 | 46.15 | -1.70% | 4,000 |
| Jan 9, 2026 | 45.15 | 48.80 | 43.35 | 46.95 | 46.95 | 3.87% | 8,000 |
| Jan 8, 2026 | 45.10 | 47.00 | 45.10 | 45.20 | 45.20 | -5.83% | 28,000 |
| Jan 7, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 34,000 |
| Jan 6, 2026 | 43.10 | 48.10 | 43.10 | 47.00 | 47.00 | -6.93% | 20,000 |
| Jan 5, 2026 | 49.00 | 50.90 | 49.00 | 50.50 | 50.50 | 3.06% | 8,000 |
| Jan 2, 2026 | 49.00 | 49.00 | 48.95 | 49.00 | 49.00 | - | 16,000 |
| Jan 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 7.69% | 4,000 |
| Dec 31, 2025 | 45.25 | 46.20 | 45.25 | 45.50 | 45.50 | -4.41% | 20,000 |
| Dec 30, 2025 | 49.90 | 49.90 | 47.50 | 47.60 | 47.60 | -6.21% | 8,000 |
| Dec 29, 2025 | 50.90 | 50.90 | 50.75 | 50.75 | 50.75 | 2.42% | 4,000 |
| Dec 26, 2025 | 47.25 | 49.95 | 47.25 | 49.55 | 49.55 | 5.20% | 6,000 |
| Dec 23, 2025 | 46.25 | 47.20 | 46.00 | 47.10 | 47.10 | -3.88% | 28,000 |
| Dec 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.40% | 4,000 |
| Dec 19, 2025 | 46.00 | 49.90 | 45.85 | 47.85 | 47.85 | 0.74% | 10,000 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.25 | 47.50 | 47.50 | 1.60% | 10,000 |
| Dec 17, 2025 | 49.05 | 49.05 | 46.55 | 46.75 | 46.75 | -6.50% | 12,000 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2,000 |
| Dec 15, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.14% | 4,000 |
| Dec 12, 2025 | 49.10 | 49.10 | 48.10 | 48.45 | 48.45 | -1.12% | 20,000 |
| Dec 11, 2025 | 54.50 | 54.50 | 48.30 | 49.00 | 49.00 | -6.58% | 18,000 |
| Dec 8, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 2.84% | 2,000 |
| Dec 5, 2025 | 51.00 | 51.90 | 49.00 | 51.00 | 51.00 | - | 10,000 |
| Dec 4, 2025 | 51.45 | 54.30 | 49.00 | 51.00 | 51.00 | -2.02% | 46,000 |
| Dec 3, 2025 | 52.55 | 52.55 | 52.05 | 52.05 | 52.05 | -1.98% | 6,000 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.10 | 53.10 | 53.10 | -4.84% | 12,000 |
| Dec 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 3.62% | 2,000 |
| Nov 28, 2025 | 56.50 | 57.50 | 53.35 | 53.85 | 53.85 | -5.53% | 32,000 |
| Nov 27, 2025 | 58.50 | 58.50 | 56.30 | 57.00 | 57.00 | -1.81% | 14,000 |
| Nov 26, 2025 | 56.40 | 58.35 | 53.15 | 58.05 | 58.05 | 2.93% | 26,000 |
| Nov 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 2,000 |
| Nov 24, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.91% | 2,000 |
| Nov 21, 2025 | 56.10 | 58.00 | 56.00 | 57.50 | 57.50 | -2.87% | 16,000 |
| Nov 20, 2025 | 59.50 | 59.50 | 58.60 | 59.20 | 59.20 | 1.20% | 6,000 |
| Nov 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 2,000 |
| Nov 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.11% | 4,000 |
| Nov 17, 2025 | 60.05 | 62.00 | 55.00 | 58.35 | 58.35 | -2.67% | 46,000 |
| Nov 14, 2025 | 59.00 | 60.50 | 59.00 | 59.95 | 59.95 | -1.72% | 14,000 |
| Nov 13, 2025 | 63.45 | 63.45 | 61.00 | 61.00 | 61.00 | -3.86% | 8,000 |
| Nov 12, 2025 | 63.45 | 63.80 | 62.05 | 63.45 | 63.45 | 0.87% | 16,000 |
| Nov 11, 2025 | 60.00 | 64.00 | 60.00 | 62.90 | 62.90 | 4.83% | 14,000 |
| Nov 10, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 18,000 |
| Nov 7, 2025 | 59.40 | 61.65 | 59.40 | 61.00 | 61.00 | 2.69% | 8,000 |