TSC India Limited (NSE:TSC)
India · Delayed Price · Currency is INR 27.00
-0.45 (-1.64%)
At close: Jun 22, 2026
TSC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 37.90 | 37.90 | 35.55 | 35.55 | 35.55 | -1.25% | 4,000 |
| Apr 20, 2026 | 37.20 | 37.20 | 35.50 | 36.00 | 36.00 | -0.69% | 12,000 |
| Apr 17, 2026 | 36.20 | 36.80 | 35.95 | 36.25 | 36.25 | -6.45% | 16,000 |
| Apr 15, 2026 | 39.60 | 39.60 | 38.75 | 38.75 | 38.75 | 7.04% | 6,000 |
| Apr 13, 2026 | 35.85 | 39.00 | 35.85 | 36.20 | 36.20 | 1.12% | 12,000 |
| Apr 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 2,000 |
| Apr 9, 2026 | 36.20 | 36.80 | 35.80 | 35.80 | 35.80 | -2.72% | 12,000 |
| Apr 8, 2026 | 34.50 | 36.80 | 34.50 | 36.80 | 36.80 | 17.76% | 4,000 |
| Apr 6, 2026 | 27.50 | 31.25 | 27.50 | 31.25 | 31.25 | 5.22% | 12,000 |
| Apr 2, 2026 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 6,000 |
| Apr 1, 2026 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 5.53% | 12,000 |
| Mar 30, 2026 | 29.40 | 29.40 | 28.05 | 28.05 | 28.05 | -3.11% | 54,000 |
| 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 |