TSC India Limited (NSE:TSC)
India · Delayed Price · Currency is INR 43.05
+2.05 (5.00%)
At close: Sep 4, 2026
TSC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 43.05 | 43.05 | 43.00 | 43.05 | 43.05 | 5.00% | 42,000 |
| Sep 3, 2026 | 41.05 | 41.85 | 41.00 | 41.00 | 41.00 | -0.12% | 8,000 |
| Sep 2, 2026 | 43.00 | 43.00 | 41.05 | 41.05 | 41.05 | -4.53% | 12,000 |
| Sep 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.04% | 30,000 |
| Aug 31, 2026 | 43.00 | 45.00 | 42.75 | 43.45 | 43.45 | -3.44% | 8,000 |
| Aug 28, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -3.23% | 4,000 |
| Aug 27, 2026 | 44.00 | 46.50 | 44.00 | 46.50 | 46.50 | 3.33% | 6,000 |
| Aug 26, 2026 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | -0.55% | 18,000 |
| Aug 25, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 2,000 |
| Aug 24, 2026 | 45.30 | 46.15 | 45.25 | 45.25 | 45.25 | -4.94% | 16,000 |
| Aug 20, 2026 | 50.75 | 51.00 | 47.60 | 47.60 | 47.60 | -4.80% | 6,000 |
| Aug 19, 2026 | 50.75 | 50.75 | 48.55 | 50.00 | 50.00 | -1.48% | 32,000 |
| Aug 18, 2026 | 50.75 | 50.75 | 50.70 | 50.75 | 50.75 | - | 18,000 |
| Aug 14, 2026 | 48.35 | 50.75 | 48.35 | 50.75 | 50.75 | 4.96% | 34,000 |
| Aug 12, 2026 | 46.05 | 48.35 | 46.05 | 48.35 | 48.35 | 4.99% | 22,000 |
| Aug 11, 2026 | 43.50 | 46.05 | 42.50 | 46.05 | 46.05 | 4.66% | 6,000 |
| Aug 10, 2026 | 46.20 | 46.20 | 44.00 | 44.00 | 44.00 | - | 12,000 |
| Aug 7, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | -4.35% | 16,000 |
| Aug 6, 2026 | 47.10 | 47.30 | 46.00 | 46.00 | 46.00 | -9.98% | 24,000 |
| Aug 5, 2026 | 56.30 | 57.10 | 51.10 | 51.10 | 51.10 | -1.64% | 176,000 |
| Aug 4, 2026 | 50.00 | 51.95 | 50.00 | 51.95 | 51.95 | 9.95% | 38,000 |
| Aug 3, 2026 | 45.95 | 47.25 | 45.00 | 47.25 | 47.25 | 19.92% | 84,000 |
| Jul 31, 2026 | 37.15 | 39.40 | 37.15 | 39.40 | 39.40 | 10.36% | 24,000 |
| Jul 30, 2026 | 33.05 | 35.70 | 33.05 | 35.70 | 35.70 | 5.00% | 12,000 |
| Jul 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 2,000 |
| Jul 28, 2026 | 33.90 | 34.80 | 33.90 | 34.50 | 34.50 | 4.55% | 22,000 |
| Jul 27, 2026 | 32.75 | 33.25 | 32.00 | 33.00 | 33.00 | 8.20% | 20,000 |
| Jul 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.77% | 2,000 |
| Jul 23, 2026 | 30.00 | 32.45 | 30.00 | 31.05 | 31.05 | 3.50% | 58,000 |
| Jul 22, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 3.45% | 12,000 |
| Jul 21, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 8,000 |
| Jul 20, 2026 | 29.95 | 30.10 | 28.75 | 30.00 | 30.00 | 1.01% | 16,000 |
| Jul 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 2,000 |
| Jul 16, 2026 | 27.00 | 29.75 | 27.00 | 29.70 | 29.70 | 9.19% | 28,000 |
| Jul 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2,000 |
| Jul 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | 2,000 |
| Jul 13, 2026 | 27.75 | 29.00 | 27.75 | 28.20 | 28.20 | 6.42% | 22,000 |
| Jul 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.93% | 4,000 |
| Jul 9, 2026 | 32.40 | 32.40 | 26.55 | 27.30 | 27.30 | -0.73% | 22,000 |
| Jul 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 4,000 |
| Jul 7, 2026 | 26.60 | 27.50 | 26.60 | 27.50 | 27.50 | 1.48% | 6,000 |
| Jul 3, 2026 | 27.05 | 27.10 | 27.00 | 27.10 | 27.10 | -6.07% | 8,000 |
| Jul 2, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 6.85% | 2,000 |
| Jul 1, 2026 | 28.15 | 28.65 | 27.00 | 27.00 | 27.00 | -5.92% | 8,000 |
| Jun 30, 2026 | 29.90 | 29.90 | 28.70 | 28.70 | 28.70 | 3.24% | 4,000 |
| Jun 29, 2026 | 26.70 | 27.80 | 26.50 | 27.80 | 27.80 | -0.71% | 6,000 |
| Jun 24, 2026 | 31.90 | 31.90 | 28.00 | 28.00 | 28.00 | 3.70% | 14,000 |
| Jun 22, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.64% | 8,000 |
| Jun 19, 2026 | 30.90 | 30.90 | 27.45 | 27.45 | 27.45 | 0.37% | 20,000 |
| Jun 18, 2026 | 26.85 | 27.40 | 26.50 | 27.35 | 27.35 | 5.19% | 16,000 |