TCI Industries Limited (BOM:532262)
India
· Delayed Price · Currency is INR 1,435.00
0.00 (0.00%)
At close: Mar 5, 2026
TCI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,376.10 | 1,435.00 | 1,376.10 | 1,435.00 | 1,435.00 | - | 2 |
| Feb 23, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2.87% | 5 |
| Feb 19, 2026 | 1,391.00 | 1,395.00 | 1,391.00 | 1,395.00 | 1,395.00 | 4.03% | 25 |
| Feb 16, 2026 | 1,379.40 | 1,420.00 | 1,320.35 | 1,340.95 | 1,340.95 | -2.79% | 56 |
| Feb 13, 2026 | 1,390.00 | 1,390.00 | 1,377.50 | 1,379.40 | 1,379.40 | -4.87% | 28 |
| Feb 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.20% | 100 |
| Feb 9, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 4.85% | 6 |
| Feb 6, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.96% | 88 |
| Feb 5, 2026 | 1,354.00 | 1,410.00 | 1,354.00 | 1,410.00 | 1,410.00 | 4.02% | 19 |
| Feb 4, 2026 | 1,335.00 | 1,356.00 | 1,335.00 | 1,355.50 | 1,355.50 | -2.83% | 178 |
| Feb 3, 2026 | 1,376.00 | 1,395.00 | 1,376.00 | 1,395.00 | 1,395.00 | -3.13% | 6 |
| Jan 30, 2026 | 1,510.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.19% | 7 |
| Jan 29, 2026 | 1,420.00 | 1,442.70 | 1,420.00 | 1,442.70 | 1,442.70 | 5.00% | 218 |
| Jan 28, 2026 | 1,359.50 | 1,374.00 | 1,359.50 | 1,374.00 | 1,374.00 | 4.93% | 167 |
| Jan 27, 2026 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | -3.00% | 140 |
| Jan 22, 2026 | 1,380.00 | 1,380.00 | 1,311.00 | 1,350.00 | 1,350.00 | -2.17% | 205 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 27 |
| Jan 20, 2026 | 1,385.05 | 1,385.05 | 1,385.00 | 1,385.00 | 1,385.00 | -4.48% | 60 |
| Jan 14, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 0.96% | 400 |
| Jan 13, 2026 | 1,409.00 | 1,475.00 | 1,409.00 | 1,436.25 | 1,436.25 | 1.93% | 284 |
| Jan 9, 2026 | 1,355.05 | 1,409.00 | 1,355.05 | 1,409.00 | 1,409.00 | -0.53% | 16 |
| Jan 8, 2026 | 1,416.50 | 1,450.00 | 1,415.50 | 1,416.50 | 1,416.50 | -4.93% | 171 |
| Jan 7, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2.26% | 5 |
| Jan 5, 2026 | 1,362.00 | 1,457.00 | 1,362.00 | 1,457.00 | 1,457.00 | 2.61% | 52 |
| Dec 31, 2025 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.69% | 21 |
| Dec 30, 2025 | 1,400.00 | 1,410.30 | 1,400.00 | 1,410.30 | 1,410.30 | - | 102 |
| Dec 26, 2025 | 1,415.05 | 1,415.05 | 1,410.00 | 1,410.30 | 1,410.30 | 0.74% | 203 |
| Dec 24, 2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.81% | 200 |
| Dec 11, 2025 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 0.31% | 10 |
| Dec 10, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -4.46% | 3 |
| Dec 5, 2025 | 1,400.00 | 1,518.80 | 1,400.00 | 1,518.80 | 1,518.80 | 4.38% | 20 |
| Dec 3, 2025 | 1,401.80 | 1,455.00 | 1,401.80 | 1,455.00 | 1,455.00 | -0.07% | 76 |
| Nov 27, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.41% | 1 |
| Nov 26, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 1 |
| Nov 25, 2025 | 1,465.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 3,745 |
| Nov 24, 2025 | 1,435.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | -2.33% | 3,339 |
| Nov 21, 2025 | 1,445.00 | 1,500.00 | 1,435.00 | 1,500.00 | 1,500.00 | 3.09% | 517 |
| Nov 20, 2025 | 1,430.00 | 1,558.95 | 1,430.00 | 1,455.00 | 1,455.00 | -3.19% | 409 |
| Nov 19, 2025 | 1,470.00 | 1,503.00 | 1,470.00 | 1,503.00 | 1,503.00 | -2.49% | 24 |
| Nov 18, 2025 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 3.11% | 1 |
| Nov 17, 2025 | 1,494.95 | 1,494.95 | 1,494.95 | 1,494.95 | 1,494.95 | - | 13 |
| Nov 13, 2025 | 1,400.00 | 1,494.95 | 1,400.00 | 1,494.95 | 1,494.95 | 3.82% | 3 |
| Nov 11, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.37% | 10 |
| Nov 10, 2025 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | - | 101 |
| Nov 7, 2025 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | 2.48% | 1 |
| Nov 6, 2025 | 1,350.20 | 1,400.00 | 1,340.05 | 1,400.00 | 1,400.00 | -0.71% | 102 |
| Nov 3, 2025 | 1,450.00 | 1,450.00 | 1,391.00 | 1,410.00 | 1,410.00 | -3.09% | 73 |
| Oct 31, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 1 |
| Oct 30, 2025 | 1,460.00 | 1,460.00 | 1,454.95 | 1,455.00 | 1,455.00 | 4.60% | 20 |
| Oct 23, 2025 | 1,453.95 | 1,484.80 | 1,391.05 | 1,391.05 | 1,391.05 | -4.22% | 44 |
| Oct 15, 2025 | 1,452.35 | 1,452.35 | 1,452.35 | 1,452.35 | 1,452.35 | - | 11 |
| Oct 8, 2025 | 1,451.05 | 1,500.00 | 1,451.00 | 1,452.35 | 1,452.35 | -4.08% | 37 |
| Oct 6, 2025 | 1,456.35 | 1,516.95 | 1,448.75 | 1,514.15 | 1,514.15 | -0.71% | 228 |
| Oct 3, 2025 | 1,455.05 | 1,524.95 | 1,455.05 | 1,524.95 | 1,524.95 | -0.39% | 11 |
| Sep 29, 2025 | 1,531.00 | 1,531.00 | 1,524.00 | 1,530.95 | 1,530.95 | 3.66% | 10 |
| Sep 24, 2025 | 1,388.05 | 1,476.95 | 1,388.05 | 1,476.95 | 1,476.95 | 1.16% | 5 |
| Sep 23, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 4.66% | 2 |
| Sep 22, 2025 | 1,389.95 | 1,395.00 | 1,389.95 | 1,395.00 | 1,395.00 | 4.42% | 5 |
| Sep 19, 2025 | 1,395.00 | 1,395.00 | 1,330.05 | 1,336.00 | 1,336.00 | -4.23% | 5 |
| Sep 17, 2025 | 1,404.05 | 1,404.05 | 1,325.00 | 1,395.00 | 1,395.00 | 4.32% | 29 |
| Sep 16, 2025 | 1,463.00 | 1,463.15 | 1,336.00 | 1,337.20 | 1,337.20 | -4.55% | 17 |
| Sep 15, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.03% | 5 |
| Sep 12, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | -3.70% | 7 |
| Sep 11, 2025 | 1,406.00 | 1,540.00 | 1,406.00 | 1,485.00 | 1,485.00 | 0.34% | 68 |
| Sep 10, 2025 | 1,361.00 | 1,484.00 | 1,361.00 | 1,480.00 | 1,480.00 | 3.93% | 515 |
| Sep 9, 2025 | 1,346.00 | 1,469.00 | 1,346.00 | 1,424.05 | 1,424.05 | 1.00% | 62 |
| Sep 8, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 1 |
| Sep 5, 2025 | 1,426.00 | 1,426.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.69% | 9 |