Transport Corporation of India Limited (NSE:TCI)
India
· Delayed Price · Currency is INR 939.25
-2.55 (-0.27%)
Apr 29, 2026, 3:24 PM IST
NSE:TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 970.80 | 975.95 | 932.55 | 945.00 | - | -2.40% | 67,156 |
| Apr 27, 2026 | 952.00 | 973.70 | 945.60 | 968.20 | 968.20 | 2.90% | 39,652 |
| Apr 24, 2026 | 928.80 | 946.50 | 921.40 | 940.90 | 940.90 | 1.49% | 39,501 |
| Apr 23, 2026 | 962.45 | 962.45 | 920.20 | 927.10 | 927.10 | -3.67% | 165,675 |
| Apr 22, 2026 | 969.95 | 972.95 | 927.30 | 962.45 | 962.45 | -0.77% | 120,059 |
| Apr 21, 2026 | 981.80 | 981.80 | 958.05 | 969.95 | 969.95 | -0.19% | 85,951 |
| Apr 20, 2026 | 1,006.40 | 1,018.90 | 967.00 | 971.80 | 971.80 | -3.21% | 55,241 |
| Apr 17, 2026 | 989.80 | 1,010.00 | 989.75 | 1,004.00 | 1,004.00 | 1.58% | 16,608 |
| Apr 16, 2026 | 999.00 | 1,011.80 | 970.00 | 988.35 | 988.35 | -0.81% | 80,830 |
| Apr 15, 2026 | 994.35 | 1,009.95 | 987.00 | 996.45 | 996.45 | 1.41% | 54,952 |
| Apr 13, 2026 | 1,015.00 | 1,015.00 | 980.00 | 982.60 | 982.60 | -2.96% | 40,388 |
| Apr 10, 2026 | 1,002.35 | 1,028.95 | 1,002.35 | 1,012.55 | 1,012.55 | 0.49% | 18,766 |
| Apr 9, 2026 | 991.55 | 1,012.00 | 991.55 | 1,007.65 | 1,007.65 | -0.03% | 18,801 |
| Apr 8, 2026 | 1,016.40 | 1,020.00 | 995.00 | 1,008.00 | 1,008.00 | 3.63% | 25,827 |
| Apr 7, 2026 | 993.00 | 995.95 | 965.00 | 972.65 | 972.65 | -2.31% | 38,147 |
| Apr 6, 2026 | 1,010.00 | 1,020.00 | 985.00 | 995.70 | 995.70 | -4.25% | 87,317 |
| Apr 2, 2026 | 940.15 | 1,080.80 | 905.00 | 1,039.90 | 1,039.90 | 11.93% | 1,015,316 |
| Apr 1, 2026 | 940.00 | 978.00 | 923.00 | 929.05 | 929.05 | 0.66% | 17,098 |
| Mar 30, 2026 | 930.10 | 952.90 | 915.00 | 923.00 | 923.00 | -2.03% | 26,122 |
| Mar 27, 2026 | 938.40 | 950.60 | 913.20 | 942.10 | 942.10 | 0.38% | 28,702 |
| Mar 25, 2026 | 926.20 | 947.50 | 914.40 | 938.50 | 938.50 | 2.64% | 20,193 |
| Mar 24, 2026 | 905.80 | 920.90 | 894.00 | 914.40 | 914.40 | 3.25% | 23,650 |
| Mar 23, 2026 | 936.00 | 949.60 | 881.20 | 885.60 | 885.60 | -6.25% | 38,899 |
| Mar 20, 2026 | 946.80 | 953.50 | 940.00 | 944.60 | 944.60 | 0.30% | 17,969 |
| Mar 19, 2026 | 945.00 | 954.70 | 934.00 | 941.80 | 941.80 | -1.88% | 57,105 |
| Mar 18, 2026 | 953.70 | 975.00 | 949.20 | 959.80 | 959.80 | 1.24% | 43,176 |
| Mar 17, 2026 | 960.10 | 968.50 | 944.90 | 948.00 | 948.00 | -1.36% | 18,673 |
| Mar 16, 2026 | 956.00 | 975.00 | 950.00 | 961.10 | 961.10 | 0.08% | 17,114 |
| Mar 13, 2026 | 991.40 | 996.60 | 955.00 | 960.30 | 960.30 | -3.14% | 23,890 |
| Mar 12, 2026 | 993.10 | 1,006.90 | 975.00 | 991.40 | 991.40 | -1.02% | 28,464 |
| Mar 11, 2026 | 1,039.50 | 1,048.00 | 1,000.00 | 1,001.60 | 1,001.60 | -2.58% | 15,222 |
| Mar 10, 2026 | 975.00 | 1,035.00 | 966.00 | 1,028.10 | 1,028.10 | 6.96% | 54,769 |
| Mar 9, 2026 | 975.10 | 978.00 | 931.30 | 961.20 | 961.20 | -1.82% | 22,506 |
| Mar 6, 2026 | 993.20 | 1,011.80 | 970.00 | 979.00 | 979.00 | -1.43% | 15,756 |
| Mar 5, 2026 | 958.00 | 1,011.90 | 953.80 | 993.20 | 993.20 | 3.93% | 30,482 |
| Mar 4, 2026 | 965.00 | 1,000.00 | 950.00 | 955.60 | 955.60 | -2.17% | 17,393 |
| Mar 2, 2026 | 955.00 | 996.90 | 955.00 | 976.80 | 976.80 | -2.76% | 16,333 |
| Feb 27, 2026 | 1,039.80 | 1,041.50 | 1,001.00 | 1,004.50 | 1,004.50 | -3.88% | 23,886 |
| Feb 26, 2026 | 1,038.30 | 1,059.00 | 1,020.00 | 1,045.00 | 1,045.00 | 0.65% | 30,155 |
| Feb 25, 2026 | 1,033.10 | 1,052.70 | 1,021.40 | 1,038.30 | 1,038.30 | 0.80% | 23,449 |
| Feb 24, 2026 | 1,039.20 | 1,048.90 | 1,026.50 | 1,030.10 | 1,030.10 | -1.37% | 14,551 |
| Feb 23, 2026 | 1,034.50 | 1,047.80 | 1,022.00 | 1,044.40 | 1,044.40 | 0.96% | 5,711 |
| Feb 20, 2026 | 1,021.80 | 1,047.90 | 1,005.90 | 1,034.50 | 1,034.50 | 1.44% | 15,553 |
| Feb 19, 2026 | 1,059.00 | 1,082.00 | 1,006.00 | 1,019.80 | 1,019.80 | -2.65% | 17,412 |
| Feb 18, 2026 | 1,064.50 | 1,064.50 | 1,034.00 | 1,047.60 | 1,047.60 | -0.26% | 11,361 |
| Feb 17, 2026 | 1,043.40 | 1,070.60 | 1,032.20 | 1,050.30 | 1,050.30 | 0.46% | 29,991 |
| Feb 16, 2026 | 1,058.60 | 1,072.50 | 1,040.00 | 1,045.50 | 1,045.50 | -1.24% | 18,337 |
| Feb 13, 2026 | 1,072.20 | 1,074.90 | 1,046.30 | 1,058.60 | 1,058.60 | -1.42% | 18,216 |
| Feb 12, 2026 | 1,094.00 | 1,094.00 | 1,059.00 | 1,073.80 | 1,073.80 | -0.39% | 23,862 |
| Feb 11, 2026 | 1,112.00 | 1,112.00 | 1,068.00 | 1,078.00 | 1,078.00 | -3.06% | 16,000 |
| Feb 10, 2026 | 1,100.50 | 1,129.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.13% | 20,768 |
| Feb 9, 2026 | 1,070.90 | 1,115.00 | 1,064.80 | 1,110.60 | 1,101.60 | 4.44% | 40,664 |
| Feb 6, 2026 | 1,060.00 | 1,075.00 | 1,053.70 | 1,063.40 | 1,054.78 | 0.22% | 11,570 |
| Feb 5, 2026 | 1,098.00 | 1,100.00 | 1,052.20 | 1,061.10 | 1,052.50 | -2.61% | 27,326 |
| Feb 4, 2026 | 1,082.70 | 1,105.80 | 1,075.00 | 1,089.50 | 1,080.67 | -1.14% | 19,654 |
| Feb 3, 2026 | 1,095.50 | 1,111.00 | 1,076.30 | 1,102.10 | 1,093.17 | 2.41% | 19,792 |
| Feb 2, 2026 | 1,089.60 | 1,099.00 | 1,046.60 | 1,076.20 | 1,067.48 | -1.76% | 22,579 |
| Feb 1, 2026 | 1,030.00 | 1,107.30 | 1,023.00 | 1,095.50 | 1,086.62 | 2.96% | 17,331 |
| Jan 30, 2026 | 1,019.90 | 1,069.90 | 1,005.40 | 1,064.00 | 1,055.38 | 4.61% | 43,015 |
| Jan 29, 2026 | 1,026.90 | 1,038.90 | 992.00 | 1,017.10 | 1,008.86 | -0.43% | 20,943 |
| Jan 28, 2026 | 966.00 | 1,033.80 | 961.00 | 1,021.50 | 1,013.22 | 5.69% | 31,590 |
| Jan 27, 2026 | 999.00 | 999.00 | 959.40 | 966.50 | 958.67 | -3.49% | 26,261 |
| Jan 23, 2026 | 1,009.90 | 1,030.00 | 980.20 | 1,001.50 | 993.38 | 1.03% | 42,155 |
| Jan 22, 2026 | 987.80 | 1,005.90 | 978.00 | 991.30 | 983.27 | 0.35% | 16,904 |
| Jan 21, 2026 | 972.90 | 1,000.00 | 957.60 | 987.80 | 979.80 | 1.67% | 25,074 |
| Jan 20, 2026 | 1,018.00 | 1,020.00 | 962.00 | 971.60 | 963.73 | -3.10% | 27,313 |
| Jan 19, 2026 | 1,012.00 | 1,033.00 | 992.10 | 1,002.70 | 994.57 | -1.52% | 15,555 |
| Jan 16, 2026 | 1,040.00 | 1,051.30 | 1,012.00 | 1,018.20 | 1,009.95 | -2.64% | 15,848 |
| Jan 14, 2026 | 1,060.50 | 1,061.60 | 1,040.90 | 1,045.80 | 1,037.33 | -1.49% | 25,447 |
| Jan 13, 2026 | 1,037.50 | 1,066.90 | 1,037.50 | 1,061.60 | 1,053.00 | 2.33% | 12,652 |
| Jan 12, 2026 | 1,041.00 | 1,058.90 | 1,022.00 | 1,037.40 | 1,028.99 | -1.84% | 22,584 |
| Jan 9, 2026 | 1,069.00 | 1,069.50 | 1,049.30 | 1,056.80 | 1,048.24 | -1.12% | 21,143 |
| Jan 8, 2026 | 1,075.30 | 1,075.30 | 1,064.80 | 1,068.80 | 1,060.14 | 0.39% | 14,496 |
| Jan 7, 2026 | 1,070.40 | 1,071.30 | 1,055.70 | 1,064.70 | 1,056.07 | 0.03% | 23,468 |
| Jan 6, 2026 | 1,079.50 | 1,079.50 | 1,059.90 | 1,064.40 | 1,055.77 | -1.40% | 14,066 |
| Jan 5, 2026 | 1,081.90 | 1,089.10 | 1,074.80 | 1,079.50 | 1,070.75 | -0.23% | 8,948 |
| Jan 2, 2026 | 1,080.00 | 1,089.40 | 1,065.40 | 1,082.00 | 1,073.23 | -0.21% | 14,919 |
| Jan 1, 2026 | 1,078.00 | 1,095.20 | 1,074.00 | 1,084.30 | 1,075.51 | 0.58% | 13,252 |
| Dec 31, 2025 | 1,072.10 | 1,085.40 | 1,067.10 | 1,078.00 | 1,069.26 | 0.05% | 12,730 |
| Dec 30, 2025 | 1,059.00 | 1,083.50 | 1,058.40 | 1,077.50 | 1,068.77 | 0.74% | 16,762 |
| Dec 29, 2025 | 1,071.90 | 1,077.20 | 1,057.30 | 1,069.60 | 1,060.93 | -0.11% | 8,243 |
| Dec 26, 2025 | 1,064.00 | 1,081.10 | 1,061.00 | 1,070.80 | 1,062.12 | 0.15% | 8,656 |
| Dec 24, 2025 | 1,070.40 | 1,075.90 | 1,056.20 | 1,069.20 | 1,060.54 | 0.32% | 13,939 |
| Dec 23, 2025 | 1,052.20 | 1,094.00 | 1,052.00 | 1,065.80 | 1,057.16 | 0.46% | 21,779 |
| Dec 22, 2025 | 1,037.00 | 1,095.10 | 1,032.70 | 1,060.90 | 1,052.30 | 2.30% | 34,276 |
| Dec 19, 2025 | 1,032.50 | 1,050.60 | 1,026.10 | 1,037.00 | 1,028.60 | 0.16% | 9,185 |
| Dec 18, 2025 | 1,039.00 | 1,055.00 | 1,012.00 | 1,035.30 | 1,026.91 | 0.53% | 16,938 |
| Dec 17, 2025 | 1,033.40 | 1,038.80 | 1,024.00 | 1,029.80 | 1,021.45 | -0.35% | 20,478 |
| Dec 16, 2025 | 1,044.00 | 1,046.10 | 1,021.00 | 1,033.40 | 1,025.03 | -1.02% | 17,847 |
| Dec 15, 2025 | 1,049.00 | 1,053.80 | 1,041.10 | 1,044.00 | 1,035.54 | -0.41% | 7,246 |
| Dec 12, 2025 | 1,048.50 | 1,056.40 | 1,036.10 | 1,048.30 | 1,039.80 | -0.21% | 28,773 |
| Dec 11, 2025 | 1,049.70 | 1,057.80 | 1,045.00 | 1,050.50 | 1,041.99 | 0.08% | 47,755 |
| Dec 10, 2025 | 1,054.90 | 1,066.20 | 1,045.00 | 1,049.70 | 1,041.19 | 0.03% | 9,176 |
| Dec 9, 2025 | 1,044.30 | 1,056.20 | 1,030.10 | 1,049.40 | 1,040.90 | 0.64% | 14,270 |
| Dec 8, 2025 | 1,039.10 | 1,054.50 | 1,032.70 | 1,042.70 | 1,034.25 | 0.05% | 25,407 |
| Dec 5, 2025 | 1,064.00 | 1,073.50 | 1,023.60 | 1,042.20 | 1,033.75 | -2.64% | 31,416 |
| Dec 4, 2025 | 1,090.40 | 1,090.40 | 1,065.00 | 1,070.50 | 1,061.82 | -0.98% | 7,609 |
| Dec 3, 2025 | 1,085.80 | 1,091.00 | 1,070.10 | 1,081.10 | 1,072.34 | -0.79% | 14,167 |
| Dec 2, 2025 | 1,079.20 | 1,094.00 | 1,073.00 | 1,089.70 | 1,080.87 | 0.97% | 19,220 |
| Dec 1, 2025 | 1,087.10 | 1,099.40 | 1,071.00 | 1,079.20 | 1,070.45 | -1.24% | 34,555 |