TCM Limited (BOM:524156)
India
· Delayed Price · Currency is INR 46.90
-0.95 (-1.99%)
At close: Apr 28, 2026
TCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.15 | 48.99 | 45.00 | 45.95 | 45.95 | -2.03% | 2,532 |
| Apr 28, 2026 | 46.89 | 46.90 | 46.89 | 46.90 | 46.90 | -1.99% | 110 |
| Apr 27, 2026 | 47.09 | 47.88 | 46.50 | 47.85 | 47.85 | 1.61% | 336 |
| Apr 23, 2026 | 46.58 | 47.49 | 46.00 | 47.09 | 47.09 | -3.09% | 2,037 |
| Apr 22, 2026 | 48.65 | 49.13 | 46.10 | 48.59 | 48.59 | -0.61% | 1,202 |
| Apr 21, 2026 | 47.42 | 48.89 | 47.42 | 48.89 | 48.89 | 3.10% | 585 |
| Apr 20, 2026 | 47.90 | 48.58 | 46.50 | 47.42 | 47.42 | -6.82% | 5,386 |
| Apr 17, 2026 | 49.87 | 50.89 | 49.87 | 50.89 | 50.89 | - | 2,208 |
| Apr 16, 2026 | 50.00 | 50.89 | 50.00 | 50.89 | 50.89 | 3.84% | 212 |
| Apr 15, 2026 | 47.01 | 49.95 | 47.01 | 49.01 | 49.01 | 4.28% | 4,283 |
| Apr 13, 2026 | 48.00 | 48.00 | 45.70 | 47.00 | 47.00 | -5.53% | 2,044 |
| Apr 10, 2026 | 50.88 | 51.94 | 48.11 | 49.75 | 49.75 | 3.69% | 6,714 |
| Apr 9, 2026 | 50.70 | 50.70 | 47.40 | 47.98 | 47.98 | -3.07% | 5,018 |
| Apr 8, 2026 | 46.00 | 51.24 | 46.00 | 49.50 | 49.50 | 15.93% | 10,849 |
| Apr 7, 2026 | 42.50 | 44.50 | 42.00 | 42.70 | 42.70 | -5.09% | 1,645 |
| Apr 6, 2026 | 43.05 | 44.99 | 42.00 | 44.99 | 44.99 | 2.48% | 1,934 |
| Apr 2, 2026 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 1.86% | 2,750 |
| Apr 1, 2026 | 40.00 | 43.14 | 40.00 | 43.10 | 43.10 | 9.89% | 1,733 |
| Mar 30, 2026 | 39.40 | 39.40 | 39.22 | 39.22 | 39.22 | - | 510 |
| Mar 27, 2026 | 40.26 | 40.30 | 39.20 | 39.22 | 39.22 | -4.46% | 637 |
| Mar 25, 2026 | 40.70 | 43.89 | 40.20 | 41.05 | 41.05 | 2.88% | 6,566 |
| Mar 24, 2026 | 38.99 | 39.99 | 38.99 | 39.90 | 39.90 | 7.23% | 3,366 |
| Mar 23, 2026 | 38.20 | 39.55 | 36.53 | 37.21 | 37.21 | -8.28% | 15,851 |
| Mar 20, 2026 | 43.44 | 43.44 | 40.32 | 40.57 | 40.57 | -6.63% | 751 |
| Mar 19, 2026 | 40.01 | 43.49 | 40.01 | 43.45 | 43.45 | 4.02% | 130 |
| Mar 18, 2026 | 41.75 | 42.00 | 41.75 | 41.77 | 41.77 | 1.75% | 305 |
| Mar 17, 2026 | 41.46 | 41.46 | 41.05 | 41.05 | 41.05 | -1.35% | 3,128 |
| Mar 16, 2026 | 41.31 | 41.99 | 41.05 | 41.61 | 41.61 | 0.73% | 2,608 |
| Mar 13, 2026 | 45.00 | 45.00 | 41.00 | 41.31 | 41.31 | -7.83% | 12,900 |
| Mar 12, 2026 | 44.83 | 44.83 | 44.00 | 44.82 | 44.82 | -0.02% | 566 |
| Mar 11, 2026 | 44.49 | 46.90 | 44.01 | 44.83 | 44.83 | 4.26% | 4,683 |
| Mar 10, 2026 | 42.30 | 44.75 | 41.00 | 43.00 | 43.00 | 2.31% | 7,793 |
| Mar 9, 2026 | 41.71 | 44.10 | 41.71 | 42.03 | 42.03 | -6.60% | 4,713 |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 211 |
| Mar 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 347 |
| Mar 4, 2026 | 45.99 | 47.48 | 45.00 | 45.00 | 45.00 | -3.68% | 1,123 |
| Mar 2, 2026 | 46.53 | 47.80 | 42.00 | 46.72 | 46.72 | 0.41% | 2,232 |
| Feb 27, 2026 | 48.11 | 50.80 | 46.08 | 46.53 | 46.53 | -4.06% | 3,868 |
| Feb 26, 2026 | 48.28 | 48.50 | 48.26 | 48.50 | 48.50 | -4.53% | 704 |
| Feb 25, 2026 | 47.80 | 50.80 | 47.51 | 50.80 | 50.80 | 2.30% | 605 |
| Feb 23, 2026 | 49.90 | 49.90 | 49.66 | 49.66 | 49.66 | -0.48% | 4 |
| Feb 20, 2026 | 49.90 | 49.90 | 49.00 | 49.90 | 49.90 | - | 540 |
| Feb 19, 2026 | 50.00 | 50.05 | 49.90 | 49.90 | 49.90 | -0.06% | 792 |
| Feb 18, 2026 | 50.09 | 50.09 | 48.51 | 49.93 | 49.93 | 0.36% | 662 |
| Feb 17, 2026 | 49.50 | 50.29 | 49.05 | 49.75 | 49.75 | -1.19% | 7,465 |
| Feb 16, 2026 | 50.55 | 50.55 | 50.35 | 50.35 | 50.35 | -5.00% | 2,851 |
| Feb 13, 2026 | 50.57 | 54.10 | 50.55 | 53.00 | 53.00 | -0.32% | 5,333 |
| Feb 12, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - | 64 |
| Feb 11, 2026 | 52.00 | 53.17 | 52.00 | 53.17 | 53.17 | -1.99% | 279 |
| Feb 10, 2026 | 54.05 | 54.25 | 54.05 | 54.25 | 54.25 | 0.30% | 190 |
| Feb 9, 2026 | 50.00 | 54.33 | 50.00 | 54.09 | 54.09 | 4.52% | 3,065 |
| Feb 5, 2026 | 51.10 | 51.75 | 51.10 | 51.75 | 51.75 | 1.47% | 211 |
| Feb 4, 2026 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | -0.12% | 333 |
| Feb 3, 2026 | 52.00 | 52.00 | 50.04 | 51.06 | 51.06 | -1.81% | 914 |
| Feb 2, 2026 | 52.70 | 52.77 | 48.06 | 52.00 | 52.00 | 3.46% | 3,092 |
| Feb 1, 2026 | 50.00 | 51.49 | 50.00 | 50.26 | 50.26 | 2.01% | 2,510 |
| Jan 30, 2026 | 50.25 | 50.25 | 48.52 | 49.27 | 49.27 | -3.20% | 3,491 |
| Jan 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.00% | 312 |
| Jan 28, 2026 | 53.51 | 53.51 | 50.65 | 51.94 | 51.94 | -2.46% | 2,492 |
| Jan 27, 2026 | 54.06 | 55.00 | 53.25 | 53.25 | 53.25 | 0.47% | 4,484 |
| Jan 23, 2026 | 55.00 | 55.00 | 52.99 | 53.00 | 53.00 | 0.57% | 1,083 |
| Jan 22, 2026 | 54.39 | 57.00 | 52.30 | 52.70 | 52.70 | -4.18% | 8,242 |
| Jan 21, 2026 | 56.50 | 58.40 | 55.00 | 55.00 | 55.00 | -1.84% | 2,482 |
| Jan 20, 2026 | 52.55 | 56.99 | 52.55 | 56.03 | 56.03 | 1.32% | 1,392 |
| Jan 19, 2026 | 55.30 | 56.94 | 55.20 | 55.30 | 55.30 | -4.82% | 876 |
| Jan 16, 2026 | 57.01 | 58.39 | 56.00 | 58.10 | 58.10 | 0.17% | 972 |
| Jan 14, 2026 | 57.83 | 58.00 | 57.83 | 58.00 | 58.00 | 0.29% | 1,379 |
| Jan 13, 2026 | 58.00 | 60.00 | 57.50 | 57.83 | 57.83 | -1.98% | 556 |
| Jan 12, 2026 | 59.65 | 59.65 | 57.01 | 59.00 | 59.00 | -1.68% | 3,713 |
| Jan 9, 2026 | 60.00 | 62.87 | 59.65 | 60.01 | 60.01 | 0.02% | 1,221 |
| Jan 8, 2026 | 60.03 | 63.98 | 60.00 | 60.00 | 60.00 | -1.85% | 7,641 |
| Jan 7, 2026 | 61.20 | 61.20 | 61.13 | 61.13 | 61.13 | - | 1,948 |
| Jan 6, 2026 | 60.00 | 63.50 | 60.00 | 61.13 | 61.13 | 0.64% | 2,431 |
| Jan 5, 2026 | 62.97 | 62.97 | 60.70 | 60.74 | 60.74 | -3.54% | 1,052 |
| Jan 2, 2026 | 61.25 | 63.90 | 60.73 | 62.97 | 62.97 | -1.49% | 5,353 |
| Jan 1, 2026 | 63.92 | 63.92 | 62.00 | 63.92 | 63.92 | -0.34% | 990 |
| Dec 31, 2025 | 62.99 | 64.99 | 59.85 | 64.14 | 64.14 | 1.83% | 4,397 |
| Dec 30, 2025 | 61.80 | 64.40 | 61.00 | 62.99 | 62.99 | 1.93% | 3,005 |
| Dec 29, 2025 | 64.50 | 64.50 | 61.80 | 61.80 | 61.80 | 0.49% | 1,357 |
| Dec 26, 2025 | 64.88 | 64.88 | 61.00 | 61.50 | 61.50 | -2.84% | 4,704 |
| Dec 24, 2025 | 63.91 | 63.91 | 61.01 | 63.30 | 63.30 | -0.95% | 1,421 |
| Dec 23, 2025 | 64.00 | 64.80 | 62.38 | 63.91 | 63.91 | -0.14% | 1,006 |
| Dec 22, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | -0.17% | 1,335 |
| Dec 19, 2025 | 64.00 | 65.90 | 64.00 | 64.11 | 64.11 | -2.86% | 1,706 |
| Dec 18, 2025 | 66.30 | 66.97 | 63.00 | 66.00 | 66.00 | 1.16% | 2,418 |
| Dec 17, 2025 | 66.90 | 66.90 | 65.00 | 65.24 | 65.24 | -2.39% | 2,591 |
| Dec 16, 2025 | 64.15 | 66.90 | 64.10 | 66.84 | 66.84 | 4.27% | 793 |
| Dec 15, 2025 | 65.80 | 65.80 | 64.10 | 64.10 | 64.10 | - | 1,141 |
| Dec 12, 2025 | 67.16 | 67.16 | 64.10 | 64.10 | 64.10 | -2.18% | 1,872 |
| Dec 11, 2025 | 70.00 | 70.00 | 65.20 | 65.53 | 65.53 | -3.63% | 1,039 |
| Dec 10, 2025 | 68.00 | 69.85 | 64.60 | 68.00 | 68.00 | - | 1,767 |
| Dec 9, 2025 | 64.70 | 68.81 | 64.70 | 68.00 | 68.00 | 2.95% | 3,591 |
| Dec 8, 2025 | 69.52 | 69.52 | 66.05 | 66.05 | 66.05 | -4.99% | 6,789 |
| Dec 5, 2025 | 70.80 | 72.00 | 68.74 | 69.52 | 69.52 | -3.85% | 5,786 |
| Dec 4, 2025 | 72.00 | 73.00 | 70.00 | 72.30 | 72.30 | 0.03% | 9,468 |
| Dec 3, 2025 | 74.00 | 74.00 | 70.65 | 72.28 | 72.28 | -1.47% | 4,553 |
| Dec 2, 2025 | 74.99 | 74.99 | 69.65 | 73.36 | 73.36 | 0.26% | 12,540 |
| Dec 1, 2025 | 73.00 | 73.42 | 69.50 | 73.17 | 73.17 | 3.46% | 22,414 |
| Nov 28, 2025 | 75.00 | 75.00 | 70.15 | 70.72 | 70.72 | -1.48% | 16,008 |
| Nov 27, 2025 | 71.05 | 74.50 | 71.05 | 71.78 | 71.78 | -2.50% | 3,749 |