TSC India Limited (NSE:TSC)
India · Delayed Price · Currency is INR 51.95
+4.70 (9.95%)
At close: Aug 4, 2026
TSC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | - | 8,000 |
| Jun 16, 2026 | 27.75 | 27.75 | 26.00 | 26.00 | 26.00 | 2.77% | 12,000 |
| Jun 15, 2026 | 27.00 | 27.30 | 25.25 | 25.30 | 25.30 | -7.50% | 30,000 |
| Jun 12, 2026 | 29.45 | 29.45 | 25.50 | 27.35 | 27.35 | -7.13% | 20,000 |
| Jun 10, 2026 | 29.95 | 29.95 | 29.45 | 29.45 | 29.45 | 4.43% | 4,000 |
| Jun 9, 2026 | 31.90 | 31.90 | 28.20 | 28.20 | 28.20 | - | 8,000 |
| Jun 8, 2026 | 28.40 | 29.30 | 28.05 | 28.20 | 28.20 | 0.71% | 22,000 |
| Jun 5, 2026 | 32.95 | 32.95 | 28.00 | 28.00 | 28.00 | -8.05% | 24,000 |
| Jun 4, 2026 | 32.10 | 32.10 | 28.00 | 30.45 | 30.45 | 8.94% | 24,000 |
| Jun 3, 2026 | 33.70 | 33.70 | 27.95 | 27.95 | 27.95 | -7.76% | 24,000 |
| Jun 2, 2026 | 32.20 | 32.20 | 30.00 | 30.30 | 30.30 | -12.68% | 24,000 |
| Jun 1, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | 2,000 |
| May 29, 2026 | 31.20 | 34.50 | 31.20 | 34.50 | 34.50 | -2.27% | 4,000 |
| May 26, 2026 | 34.95 | 35.30 | 34.95 | 35.30 | 35.30 | 7.95% | 4,000 |
| May 25, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.24% | 2,000 |
| May 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -7.71% | 2,000 |
| May 7, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 6,000 |
| May 5, 2026 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | -6.09% | 4,000 |
| Apr 28, 2026 | 38.55 | 38.55 | 36.00 | 36.95 | 36.95 | -4.15% | 10,000 |
| Apr 24, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 10.14% | 2,000 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.55% | 16,000 |