TCC Concept Limited (BOM:512038)
India
· Delayed Price · Currency is INR 386.30
-15.10 (-3.76%)
At close: Apr 28, 2026
TCC Concept Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 387.00 | 392.60 | 381.00 | 381.65 | 381.65 | -1.20% | 1,589 |
| Apr 28, 2026 | 401.00 | 423.00 | 380.00 | 386.30 | 386.30 | -3.76% | 6,274 |
| Apr 27, 2026 | 398.70 | 401.40 | 391.00 | 401.40 | 401.40 | 1.89% | 865 |
| Apr 24, 2026 | 397.80 | 397.80 | 390.45 | 393.95 | 393.95 | -1.03% | 246 |
| Apr 23, 2026 | 401.00 | 406.05 | 395.00 | 398.05 | 398.05 | -0.41% | 642 |
| Apr 22, 2026 | 402.00 | 409.00 | 395.00 | 399.70 | 399.70 | -0.71% | 844 |
| Apr 21, 2026 | 396.90 | 406.00 | 391.10 | 402.55 | 402.55 | 3.40% | 2,318 |
| Apr 20, 2026 | 388.90 | 418.00 | 378.15 | 389.30 | 389.30 | 0.17% | 6,110 |
| Apr 17, 2026 | 390.00 | 400.00 | 380.00 | 388.65 | 388.65 | -0.42% | 9,497 |
| Apr 16, 2026 | 439.00 | 439.00 | 386.00 | 390.30 | 390.30 | 3.67% | 3,836 |
| Apr 15, 2026 | 372.00 | 380.85 | 369.10 | 376.50 | 376.50 | 2.77% | 3,271 |
| Apr 13, 2026 | 371.90 | 371.90 | 358.15 | 366.35 | 366.35 | -0.96% | 705 |
| Apr 10, 2026 | 363.50 | 371.70 | 363.50 | 369.90 | 369.90 | 2.75% | 230 |
| Apr 9, 2026 | 360.00 | 372.50 | 355.45 | 360.00 | 360.00 | -2.45% | 7,290 |
| Apr 8, 2026 | 361.85 | 373.00 | 356.25 | 369.05 | 369.05 | 4.03% | 1,395 |
| Apr 7, 2026 | 361.85 | 365.10 | 350.00 | 354.75 | 354.75 | 0.41% | 3,905 |
| Apr 6, 2026 | 359.25 | 360.80 | 351.70 | 353.30 | 353.30 | 2.41% | 142 |
| Apr 2, 2026 | 344.00 | 345.70 | 336.90 | 345.00 | 345.00 | 1.01% | 974 |
| Apr 1, 2026 | 311.00 | 349.95 | 311.00 | 341.55 | 341.55 | 7.68% | 708 |
| Mar 30, 2026 | 325.25 | 344.45 | 310.60 | 317.20 | 317.20 | -8.80% | 10,756 |
| Mar 27, 2026 | 365.00 | 365.65 | 340.30 | 347.80 | 347.80 | -5.57% | 4,738 |
| Mar 25, 2026 | 360.95 | 369.25 | 358.00 | 368.30 | 368.30 | 4.66% | 1,419 |
| Mar 24, 2026 | 343.85 | 361.55 | 330.00 | 351.90 | 351.90 | 4.39% | 3,141 |
| Mar 23, 2026 | 365.00 | 365.00 | 321.50 | 337.10 | 337.10 | -7.93% | 8,691 |
| Mar 20, 2026 | 355.00 | 379.45 | 346.00 | 366.15 | 366.15 | 2.52% | 9,720 |
| Mar 19, 2026 | 370.30 | 372.80 | 353.00 | 357.15 | 357.15 | -2.62% | 1,295 |
| Mar 18, 2026 | 370.70 | 375.00 | 362.20 | 366.75 | 366.75 | -1.08% | 3,995 |
| Mar 17, 2026 | 376.20 | 379.00 | 365.85 | 370.75 | 370.75 | -0.16% | 2,579 |
| Mar 16, 2026 | 395.15 | 395.15 | 366.15 | 371.35 | 371.35 | -6.02% | 4,421 |
| Mar 13, 2026 | 408.00 | 410.00 | 390.00 | 395.15 | 395.15 | -3.39% | 1,793 |
| Mar 12, 2026 | 408.15 | 413.10 | 404.75 | 409.00 | 409.00 | 2.06% | 322 |
| Mar 11, 2026 | 406.00 | 410.35 | 397.90 | 400.75 | 400.75 | 0.10% | 1,699 |
| Mar 10, 2026 | 404.10 | 420.00 | 393.00 | 400.35 | 400.35 | -0.68% | 4,526 |
| 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 |