TCC Concept Limited (BOM:512038)
India
· Delayed Price · Currency is INR 403.10
-8.05 (-1.96%)
At close: Mar 9, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 407.20 | 408.15 | 401.00 | 403.10 | 403.10 | -1.96% | 1,412 |
| Mar 6, 2026 | 428.95 | 435.80 | 406.05 | 411.15 | 411.15 | 0.13% | 7,229 |
| Mar 5, 2026 | 394.00 | 434.85 | 393.95 | 410.60 | 410.60 | 4.21% | 4,359 |
| Mar 4, 2026 | 424.65 | 425.00 | 384.00 | 394.00 | 394.00 | -8.32% | 10,748 |
| Mar 2, 2026 | 429.50 | 446.05 | 421.00 | 429.75 | 429.75 | -3.71% | 12,050 |
| Feb 27, 2026 | 455.50 | 467.40 | 442.20 | 446.30 | 446.30 | -2.53% | 18,408 |
| Feb 26, 2026 | 467.95 | 475.00 | 454.10 | 457.90 | 457.90 | -2.15% | 6,668 |
| Feb 25, 2026 | 480.00 | 526.40 | 460.20 | 467.95 | 467.95 | 6.67% | 120,510 |
| Feb 24, 2026 | 435.05 | 449.45 | 431.10 | 438.70 | 438.70 | 0.46% | 6,380 |
| Feb 23, 2026 | 444.70 | 449.95 | 430.00 | 436.70 | 436.70 | 0.76% | 4,367 |
| Feb 20, 2026 | 455.55 | 458.95 | 422.00 | 433.40 | 433.40 | -4.54% | 17,935 |
| Feb 19, 2026 | 449.45 | 462.95 | 442.55 | 454.00 | 454.00 | -0.09% | 3,289 |
| Feb 18, 2026 | 473.95 | 473.95 | 446.00 | 454.40 | 454.40 | -2.06% | 4,917 |
| Feb 17, 2026 | 473.00 | 511.00 | 459.00 | 463.95 | 463.95 | 1.87% | 46,027 |
| Feb 16, 2026 | 460.00 | 479.00 | 453.00 | 455.45 | 455.45 | 0.60% | 8,383 |
| Feb 13, 2026 | 465.00 | 472.90 | 450.00 | 452.75 | 452.75 | -2.97% | 2,798 |
| Feb 12, 2026 | 481.35 | 492.95 | 465.00 | 466.60 | 466.60 | -3.05% | 3,600 |
| Feb 11, 2026 | 481.00 | 491.80 | 471.05 | 481.30 | 481.30 | -0.99% | 1,654 |
| Feb 10, 2026 | 489.95 | 509.00 | 466.00 | 486.10 | 486.10 | 1.78% | 11,870 |
| Feb 9, 2026 | 461.00 | 482.00 | 450.05 | 477.60 | 477.60 | 3.37% | 8,516 |
| Feb 6, 2026 | 468.00 | 469.90 | 450.00 | 462.05 | 462.05 | -1.56% | 7,029 |
| Feb 5, 2026 | 442.95 | 475.00 | 442.00 | 469.35 | 469.35 | 7.32% | 9,806 |
| Feb 4, 2026 | 438.25 | 449.95 | 422.05 | 437.35 | 437.35 | -0.16% | 2,432 |
| Feb 3, 2026 | 460.40 | 475.05 | 435.00 | 438.05 | 438.05 | -0.66% | 12,959 |
| Feb 2, 2026 | 475.00 | 475.00 | 438.00 | 440.95 | 440.95 | -4.89% | 3,988 |
| Feb 1, 2026 | 465.55 | 484.95 | 454.00 | 463.60 | 463.60 | -0.37% | 4,501 |
| Jan 30, 2026 | 464.85 | 485.00 | 421.00 | 465.30 | 465.30 | 5.92% | 31,480 |
| Jan 29, 2026 | 404.95 | 459.90 | 380.10 | 439.30 | 439.30 | 10.85% | 6,959 |
| Jan 28, 2026 | 407.00 | 407.00 | 385.25 | 396.30 | 396.30 | 1.55% | 1,665 |
| Jan 27, 2026 | 398.00 | 400.00 | 369.95 | 390.25 | 390.25 | -2.25% | 9,179 |
| Jan 23, 2026 | 424.95 | 429.00 | 397.75 | 399.25 | 399.25 | -2.56% | 53,532 |
| Jan 22, 2026 | 410.10 | 412.05 | 405.90 | 409.75 | 409.75 | -0.07% | 42,844 |
| Jan 21, 2026 | 421.85 | 421.85 | 390.30 | 410.05 | 410.05 | -1.54% | 46,664 |
| Jan 20, 2026 | 428.80 | 428.80 | 405.15 | 416.45 | 416.45 | -0.83% | 4,972 |
| Jan 19, 2026 | 449.85 | 460.00 | 419.00 | 419.95 | 419.95 | -6.65% | 5,949 |
| Jan 16, 2026 | 469.00 | 469.00 | 444.00 | 449.85 | 449.85 | 1.29% | 16,709 |
| Jan 14, 2026 | 431.05 | 445.05 | 425.85 | 444.10 | 444.10 | 4.30% | 17,316 |
| Jan 13, 2026 | 442.15 | 442.15 | 415.00 | 425.80 | 425.80 | 0.54% | 5,162 |
| Jan 12, 2026 | 440.05 | 445.95 | 415.00 | 423.50 | 423.50 | -5.85% | 8,748 |
| Jan 9, 2026 | 445.00 | 469.40 | 440.00 | 449.80 | 449.80 | 0.89% | 3,778 |
| Jan 8, 2026 | 479.75 | 480.05 | 444.40 | 445.85 | 445.85 | -5.82% | 10,943 |
| Jan 7, 2026 | 482.00 | 486.00 | 457.10 | 473.40 | 473.40 | 1.06% | 10,297 |
| Jan 6, 2026 | 506.85 | 506.85 | 450.00 | 468.45 | 468.45 | -4.48% | 24,198 |
| Jan 5, 2026 | 500.90 | 514.95 | 490.00 | 490.40 | 490.40 | -2.11% | 16,019 |
| Jan 2, 2026 | 519.95 | 527.00 | 500.00 | 500.95 | 500.95 | -1.46% | 32,033 |
| Jan 1, 2026 | 493.75 | 526.00 | 479.60 | 508.35 | 508.35 | 2.96% | 50,701 |
| Dec 31, 2025 | 476.75 | 500.00 | 472.15 | 493.75 | 493.75 | 3.57% | 8,565 |
| Dec 30, 2025 | 475.00 | 492.50 | 472.95 | 476.75 | 476.75 | -1.71% | 10,984 |
| Dec 29, 2025 | 498.00 | 499.90 | 460.00 | 485.05 | 485.05 | 3.94% | 22,697 |
| Dec 26, 2025 | 449.90 | 474.40 | 445.00 | 466.65 | 466.65 | 3.73% | 6,714 |
| Dec 24, 2025 | 455.00 | 457.45 | 430.00 | 449.85 | 449.85 | 2.30% | 22,938 |
| Dec 23, 2025 | 427.00 | 474.90 | 425.00 | 439.75 | 439.75 | 2.43% | 18,527 |
| Dec 22, 2025 | 445.30 | 445.30 | 425.00 | 429.30 | 429.30 | -4.49% | 6,508 |
| Dec 19, 2025 | 425.00 | 475.00 | 422.00 | 449.50 | 449.50 | 7.00% | 4,109 |
| Dec 18, 2025 | 418.00 | 425.00 | 418.00 | 420.10 | 420.10 | -0.74% | 4,097 |
| Dec 17, 2025 | 411.05 | 424.80 | 411.05 | 423.25 | 423.25 | 0.51% | 2,760 |
| Dec 16, 2025 | 415.10 | 424.95 | 412.00 | 421.10 | 421.10 | -0.24% | 1,135 |
| Dec 15, 2025 | 437.25 | 440.00 | 414.35 | 422.10 | 422.10 | -0.46% | 8,854 |
| Dec 12, 2025 | 413.00 | 428.90 | 401.05 | 424.05 | 424.05 | 0.95% | 7,603 |
| Dec 11, 2025 | 424.50 | 431.45 | 409.30 | 420.05 | 420.05 | 2.63% | 15,502 |
| Dec 10, 2025 | 425.00 | 427.95 | 400.25 | 409.30 | 409.30 | -3.06% | 239,212 |
| Dec 9, 2025 | 424.00 | 432.05 | 381.10 | 422.20 | 422.20 | -0.06% | 26,089 |
| Dec 8, 2025 | 442.45 | 444.05 | 412.00 | 422.45 | 422.45 | -4.52% | 9,958 |
| Dec 5, 2025 | 460.15 | 460.30 | 418.90 | 442.45 | 442.45 | -4.93% | 12,500 |
| Dec 4, 2025 | 475.05 | 479.40 | 446.55 | 465.40 | 465.40 | -2.61% | 11,362 |
| Dec 3, 2025 | 497.35 | 497.35 | 475.00 | 477.85 | 477.85 | -3.92% | 11,246 |
| Dec 2, 2025 | 507.55 | 520.00 | 485.00 | 497.35 | 497.35 | -2.14% | 5,024 |
| Dec 1, 2025 | 548.95 | 548.95 | 505.60 | 508.25 | 508.25 | 1.23% | 10,476 |
| Nov 28, 2025 | 496.50 | 539.00 | 481.65 | 502.05 | 502.05 | 1.12% | 34,404 |
| Nov 27, 2025 | 497.70 | 505.00 | 485.10 | 496.50 | 496.50 | -0.25% | 6,630 |
| Nov 26, 2025 | 508.95 | 508.95 | 470.00 | 497.75 | 497.75 | 0.09% | 12,873 |
| Nov 25, 2025 | 465.00 | 500.55 | 465.00 | 497.30 | 497.30 | 0.92% | 10,352 |
| Nov 24, 2025 | 515.10 | 518.90 | 478.70 | 492.75 | 492.75 | -4.78% | 8,441 |
| Nov 21, 2025 | 538.85 | 538.95 | 510.25 | 517.50 | 517.50 | -3.99% | 4,008 |
| Nov 20, 2025 | 548.90 | 548.90 | 526.45 | 539.00 | 539.00 | 0.34% | 9,362 |
| Nov 19, 2025 | 522.20 | 540.00 | 511.80 | 537.15 | 537.15 | 2.88% | 18,588 |
| Nov 18, 2025 | 530.00 | 539.40 | 521.00 | 522.10 | 522.10 | -1.14% | 1,794 |
| Nov 17, 2025 | 526.95 | 539.30 | 521.10 | 528.10 | 528.10 | -1.63% | 8,839 |
| Nov 14, 2025 | 561.00 | 569.00 | 522.00 | 536.85 | 536.85 | -1.73% | 10,336 |
| Nov 13, 2025 | 548.00 | 550.00 | 515.55 | 546.30 | 546.30 | 0.86% | 4,941 |
| Nov 12, 2025 | 545.05 | 565.00 | 538.55 | 541.65 | 541.65 | 0.58% | 25,454 |
| Nov 11, 2025 | 554.05 | 567.00 | 536.90 | 538.55 | 538.55 | -2.73% | 7,142 |
| Nov 10, 2025 | 566.00 | 581.00 | 550.00 | 553.65 | 553.65 | -2.10% | 4,767 |
| Nov 7, 2025 | 558.85 | 575.90 | 545.60 | 565.55 | 565.55 | 1.21% | 10,284 |
| Nov 6, 2025 | 558.00 | 576.00 | 540.00 | 558.80 | 558.80 | -0.14% | 32,399 |
| Nov 4, 2025 | 553.55 | 565.00 | 536.80 | 559.60 | 559.60 | 1.09% | 19,934 |
| Nov 3, 2025 | 570.00 | 573.05 | 549.00 | 553.55 | 553.55 | -3.69% | 14,177 |
| Oct 31, 2025 | 577.85 | 580.95 | 556.00 | 574.75 | 574.75 | 0.56% | 4,432 |
| Oct 30, 2025 | 589.70 | 589.70 | 556.00 | 571.55 | 571.55 | 0.04% | 11,469 |
| Oct 29, 2025 | 580.00 | 580.05 | 549.95 | 571.30 | 571.30 | -0.88% | 7,662 |
| Oct 28, 2025 | 590.95 | 592.10 | 565.00 | 576.40 | 576.40 | 0.04% | 11,243 |
| Oct 27, 2025 | 601.00 | 601.00 | 575.00 | 576.15 | 576.15 | -1.01% | 9,623 |
| Oct 24, 2025 | 593.95 | 600.00 | 570.00 | 582.05 | 582.05 | -2.46% | 12,749 |
| Oct 23, 2025 | 605.00 | 610.00 | 590.10 | 596.70 | 596.70 | 1.09% | 4,837 |
| Oct 21, 2025 | 590.05 | 600.00 | 582.10 | 590.25 | 590.25 | 0.76% | 9,784 |
| Oct 20, 2025 | 577.50 | 609.00 | 577.50 | 585.80 | 585.80 | -0.75% | 12,671 |
| Oct 17, 2025 | 613.00 | 625.00 | 585.25 | 590.20 | 590.20 | -3.77% | 13,943 |
| Oct 16, 2025 | 612.35 | 631.05 | 605.00 | 613.35 | 613.35 | -0.33% | 4,832 |
| Oct 15, 2025 | 628.00 | 659.00 | 600.00 | 615.40 | 615.40 | -0.44% | 13,592 |
| Oct 14, 2025 | 657.85 | 660.00 | 608.80 | 618.15 | 618.15 | -5.29% | 70,362 |