TSC India Limited (NSE:TSC)
India · Delayed Price · Currency is INR 28.95
-4.00 (-12.14%)
At close: Mar 27, 2026
TSC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.30 | 32.60 | 28.60 | 28.95 | 28.95 | -12.14% | 120,000 |
| Mar 25, 2026 | 31.50 | 32.95 | 31.50 | 32.95 | 32.95 | 2.97% | 76,000 |
| Mar 24, 2026 | 31.20 | 32.50 | 30.55 | 32.00 | 32.00 | 0.31% | 34,000 |
| Mar 23, 2026 | 32.60 | 33.40 | 31.30 | 31.90 | 31.90 | -5.34% | 30,000 |
| Mar 20, 2026 | 32.05 | 34.85 | 32.05 | 33.70 | 33.70 | -0.88% | 18,000 |
| Mar 19, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.44% | 16,000 |
| Mar 18, 2026 | 34.90 | 34.90 | 31.40 | 34.15 | 34.15 | -0.15% | 26,000 |
| Mar 17, 2026 | 33.95 | 34.45 | 33.95 | 34.20 | 34.20 | 3.64% | 14,000 |
| Mar 16, 2026 | 35.00 | 35.00 | 31.25 | 33.00 | 33.00 | -7.04% | 22,000 |
| Mar 13, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | -6.21% | 12,000 |
| Mar 12, 2026 | 38.00 | 38.00 | 36.30 | 37.85 | 37.85 | 4.27% | 26,000 |
| Mar 11, 2026 | 36.15 | 36.75 | 36.15 | 36.30 | 36.30 | -3.59% | 8,000 |
| Mar 10, 2026 | 34.15 | 37.65 | 34.00 | 37.65 | 37.65 | 10.74% | 16,000 |
| Mar 9, 2026 | 35.95 | 36.00 | 33.50 | 34.00 | 34.00 | -5.56% | 54,000 |
| Mar 6, 2026 | 32.75 | 37.85 | 32.75 | 36.00 | 36.00 | 1.41% | 24,000 |
| Mar 4, 2026 | 35.00 | 36.00 | 34.30 | 35.50 | 35.50 | -4.70% | 18,000 |
| Mar 2, 2026 | 43.80 | 43.80 | 33.05 | 37.25 | 37.25 | 2.05% | 48,000 |
| Feb 27, 2026 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 4.14% | 6,000 |
| Feb 26, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.41% | 42,000 |
| Feb 24, 2026 | 36.00 | 36.00 | 35.55 | 35.55 | 35.55 | -1.25% | 12,000 |
| Feb 23, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 2.86% | 12,000 |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.89% | 66,000 |
| Feb 19, 2026 | 34.55 | 35.50 | 34.35 | 34.35 | 34.35 | - | 14,000 |
| Feb 18, 2026 | 35.00 | 36.00 | 34.35 | 34.35 | 34.35 | -4.18% | 18,000 |
| Feb 17, 2026 | 35.00 | 36.00 | 35.00 | 35.85 | 35.85 | 2.43% | 12,000 |
| Feb 16, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 0.72% | 24,000 |
| Feb 13, 2026 | 34.80 | 34.80 | 34.75 | 34.75 | 34.75 | 1.61% | 4,000 |
| Feb 12, 2026 | 34.20 | 36.00 | 34.20 | 34.20 | 34.20 | - | 6,000 |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.87% | 2,000 |
| Feb 10, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.71% | 2,000 |
| Feb 9, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,000 |
| Feb 6, 2026 | 35.30 | 35.30 | 35.00 | 35.10 | 35.10 | -4.49% | 14,000 |
| Feb 5, 2026 | 36.20 | 36.80 | 36.05 | 36.75 | 36.75 | -5.04% | 10,000 |
| Feb 4, 2026 | 39.40 | 39.40 | 38.00 | 38.70 | 38.70 | 6.32% | 4,000 |
| Feb 3, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 4.00% | 4,000 |
| Feb 2, 2026 | 35.10 | 35.20 | 35.00 | 35.00 | 35.00 | - | 16,000 |
| Feb 1, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | 0.72% | 4,000 |
| Jan 30, 2026 | 34.00 | 35.30 | 34.00 | 34.75 | 34.75 | -3.20% | 28,000 |
| Jan 29, 2026 | 37.95 | 37.95 | 35.10 | 35.90 | 35.90 | -7.95% | 14,000 |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 8,000 |
| Jan 27, 2026 | 36.55 | 40.50 | 36.55 | 40.50 | 40.50 | 6.16% | 14,000 |
| 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 |