TCI Express Limited (NSE:TCIEXP)
India
· Delayed Price · Currency is INR 516.00
+1.50 (0.29%)
Mar 10, 2026, 10:39 AM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 534.75 | 534.75 | 510.00 | 514.50 | 514.50 | -3.81% | 16,811 |
| Mar 6, 2026 | 522.00 | 541.60 | 522.00 | 534.90 | 534.90 | -1.15% | 16,907 |
| Mar 5, 2026 | 501.50 | 559.95 | 501.50 | 541.15 | 541.15 | 5.91% | 75,278 |
| Mar 4, 2026 | 512.00 | 529.95 | 500.00 | 510.95 | 510.95 | -1.61% | 29,191 |
| Mar 2, 2026 | 521.00 | 534.80 | 511.00 | 519.30 | 519.30 | -4.86% | 38,951 |
| Feb 27, 2026 | 535.50 | 551.95 | 535.50 | 545.85 | 545.85 | -1.23% | 8,550 |
| Feb 26, 2026 | 541.50 | 554.00 | 541.50 | 552.65 | 552.65 | 1.66% | 8,593 |
| Feb 25, 2026 | 544.50 | 555.30 | 540.95 | 543.65 | 543.65 | -0.28% | 6,577 |
| Feb 24, 2026 | 553.25 | 555.05 | 541.35 | 545.20 | 545.20 | -1.62% | 7,401 |
| Feb 23, 2026 | 560.00 | 572.35 | 552.85 | 554.20 | 554.20 | -2.29% | 10,298 |
| Feb 20, 2026 | 567.00 | 583.00 | 562.00 | 567.20 | 567.20 | -0.04% | 11,917 |
| Feb 19, 2026 | 568.00 | 574.60 | 564.00 | 567.40 | 567.40 | -0.81% | 12,218 |
| Feb 18, 2026 | 569.00 | 577.50 | 562.10 | 572.05 | 572.05 | 0.52% | 10,424 |
| Feb 17, 2026 | 558.30 | 577.45 | 558.30 | 569.10 | 569.10 | 1.93% | 12,557 |
| Feb 16, 2026 | 559.90 | 565.05 | 549.00 | 558.30 | 558.30 | -1.19% | 12,080 |
| Feb 13, 2026 | 568.55 | 570.05 | 551.20 | 565.05 | 565.05 | -0.62% | 8,080 |
| Feb 12, 2026 | 561.00 | 572.00 | 557.25 | 568.60 | 568.60 | -0.18% | 9,384 |
| Feb 11, 2026 | 574.65 | 576.30 | 565.10 | 569.65 | 569.65 | -0.87% | 8,177 |
| Feb 10, 2026 | 580.35 | 584.85 | 570.00 | 574.65 | 574.65 | -0.98% | 13,045 |
| Feb 9, 2026 | 581.40 | 592.70 | 570.55 | 580.35 | 580.35 | 0.35% | 17,497 |
| Feb 6, 2026 | 578.35 | 589.85 | 568.05 | 578.35 | 578.35 | -0.50% | 18,274 |
| Feb 5, 2026 | 572.00 | 585.65 | 561.60 | 581.25 | 574.25 | 1.99% | 231,344 |
| Feb 4, 2026 | 536.95 | 574.95 | 532.80 | 569.90 | 563.04 | 6.14% | 40,937 |
| Feb 3, 2026 | 523.90 | 545.40 | 515.60 | 536.95 | 530.48 | 4.76% | 25,325 |
| Feb 2, 2026 | 523.00 | 523.00 | 502.65 | 512.55 | 506.38 | -2.73% | 12,632 |
| Feb 1, 2026 | 535.05 | 556.05 | 511.00 | 526.95 | 520.60 | -2.97% | 13,981 |
| Jan 30, 2026 | 535.10 | 550.00 | 517.50 | 543.10 | 536.56 | 0.85% | 9,585 |
| Jan 29, 2026 | 496.75 | 542.00 | 493.70 | 538.50 | 532.01 | 7.65% | 36,935 |
| Jan 28, 2026 | 489.40 | 504.80 | 486.35 | 500.25 | 494.23 | 2.76% | 23,462 |
| Jan 27, 2026 | 482.10 | 496.00 | 482.10 | 486.80 | 480.94 | -1.82% | 18,893 |
| Jan 23, 2026 | 485.15 | 500.00 | 485.00 | 495.80 | 489.83 | 1.09% | 26,111 |
| Jan 22, 2026 | 492.25 | 502.45 | 478.00 | 490.45 | 484.54 | 0.63% | 14,957 |
| Jan 21, 2026 | 494.10 | 499.70 | 485.00 | 487.40 | 481.53 | -2.45% | 16,818 |
| Jan 20, 2026 | 507.15 | 507.15 | 494.10 | 499.65 | 493.63 | -0.99% | 15,848 |
| Jan 19, 2026 | 511.00 | 516.00 | 502.20 | 504.65 | 498.57 | -2.03% | 16,627 |
| Jan 16, 2026 | 527.35 | 530.40 | 511.00 | 515.10 | 508.90 | -2.32% | 27,776 |
| Jan 14, 2026 | 529.20 | 544.90 | 522.00 | 527.35 | 521.00 | -0.85% | 24,324 |
| Jan 13, 2026 | 528.00 | 536.45 | 527.30 | 531.85 | 525.44 | 0.78% | 12,832 |
| Jan 12, 2026 | 535.00 | 536.30 | 524.90 | 527.75 | 521.39 | -1.08% | 15,475 |
| Jan 9, 2026 | 540.05 | 552.95 | 530.00 | 533.50 | 527.08 | -1.67% | 21,973 |
| Jan 8, 2026 | 566.05 | 578.00 | 539.10 | 542.55 | 536.02 | -4.82% | 37,449 |
| Jan 7, 2026 | 571.00 | 578.50 | 562.90 | 570.00 | 563.14 | -1.21% | 12,432 |
| Jan 6, 2026 | 582.00 | 584.95 | 574.00 | 577.00 | 570.05 | -0.95% | 5,391 |
| Jan 5, 2026 | 590.85 | 597.95 | 582.10 | 582.55 | 575.53 | -1.40% | 7,477 |
| Jan 2, 2026 | 587.00 | 594.90 | 581.00 | 590.85 | 583.73 | 0.68% | 9,224 |
| Jan 1, 2026 | 578.05 | 590.00 | 576.00 | 586.85 | 579.78 | 2.04% | 8,966 |
| Dec 31, 2025 | 570.95 | 583.20 | 567.60 | 575.10 | 568.17 | 0.01% | 10,426 |
| Dec 30, 2025 | 576.25 | 578.85 | 568.00 | 575.05 | 568.12 | 0.31% | 8,582 |
| Dec 29, 2025 | 575.50 | 584.10 | 571.90 | 573.25 | 566.35 | -1.21% | 12,452 |
| Dec 26, 2025 | 591.90 | 591.90 | 577.00 | 580.25 | 573.26 | -0.99% | 8,054 |
| Dec 24, 2025 | 586.85 | 593.00 | 581.85 | 586.05 | 578.99 | -0.04% | 12,199 |
| Dec 23, 2025 | 578.90 | 597.00 | 576.00 | 586.30 | 579.24 | 1.28% | 14,862 |
| Dec 22, 2025 | 582.90 | 585.00 | 573.15 | 578.90 | 571.93 | 0.30% | 6,365 |
| Dec 19, 2025 | 578.60 | 587.80 | 573.00 | 577.15 | 570.20 | 0.28% | 8,809 |
| Dec 18, 2025 | 580.40 | 584.00 | 570.00 | 575.55 | 568.62 | -1.34% | 8,458 |
| Dec 17, 2025 | 582.00 | 587.00 | 571.60 | 583.35 | 576.32 | -0.51% | 9,822 |
| Dec 16, 2025 | 581.80 | 590.00 | 573.05 | 586.35 | 579.29 | 0.78% | 11,106 |
| Dec 15, 2025 | 559.50 | 590.00 | 558.90 | 581.80 | 574.79 | 3.04% | 13,671 |
| Dec 12, 2025 | 568.00 | 570.00 | 562.25 | 564.65 | 557.85 | 0.56% | 8,259 |
| Dec 11, 2025 | 565.00 | 566.00 | 556.00 | 561.50 | 554.74 | -0.49% | 11,079 |
| Dec 10, 2025 | 569.20 | 570.00 | 561.15 | 564.25 | 557.45 | -0.34% | 8,379 |
| Dec 9, 2025 | 565.00 | 570.00 | 550.05 | 566.20 | 559.38 | -0.55% | 34,731 |
| Dec 8, 2025 | 572.00 | 575.60 | 565.05 | 569.35 | 562.49 | -1.25% | 12,123 |
| Dec 5, 2025 | 586.90 | 589.25 | 572.10 | 576.55 | 569.61 | -1.25% | 9,837 |
| Dec 4, 2025 | 572.05 | 590.00 | 567.35 | 583.85 | 576.82 | 1.22% | 18,835 |
| Dec 3, 2025 | 584.90 | 584.90 | 573.00 | 576.80 | 569.85 | -0.88% | 13,511 |
| Dec 2, 2025 | 592.35 | 593.05 | 580.00 | 581.90 | 574.89 | -1.64% | 15,068 |
| Dec 1, 2025 | 582.30 | 603.00 | 577.00 | 591.60 | 584.48 | 1.60% | 18,905 |
| Nov 28, 2025 | 583.85 | 585.90 | 577.90 | 582.30 | 575.29 | -0.27% | 11,295 |
| Nov 27, 2025 | 583.40 | 592.45 | 572.00 | 583.85 | 576.82 | 0.60% | 32,984 |
| Nov 26, 2025 | 589.00 | 592.65 | 578.00 | 580.35 | 573.36 | -0.97% | 27,204 |
| Nov 25, 2025 | 601.00 | 601.00 | 584.10 | 586.05 | 578.99 | -1.44% | 17,848 |
| Nov 24, 2025 | 610.30 | 610.30 | 591.00 | 594.60 | 587.44 | -2.57% | 23,793 |
| Nov 21, 2025 | 615.00 | 615.75 | 608.60 | 610.30 | 602.95 | -0.80% | 9,782 |
| Nov 20, 2025 | 620.00 | 622.85 | 609.10 | 615.20 | 607.79 | -0.74% | 12,096 |
| Nov 19, 2025 | 605.00 | 621.80 | 603.00 | 619.80 | 612.34 | 2.85% | 16,621 |
| Nov 18, 2025 | 618.85 | 621.90 | 600.00 | 602.65 | 595.39 | -2.23% | 55,439 |
| Nov 17, 2025 | 622.20 | 624.45 | 613.00 | 616.40 | 608.98 | 0.34% | 17,831 |
| Nov 14, 2025 | 617.00 | 621.45 | 610.00 | 614.30 | 606.90 | -0.39% | 15,992 |
| Nov 13, 2025 | 616.00 | 623.20 | 614.10 | 616.70 | 609.27 | 0.18% | 14,387 |
| Nov 12, 2025 | 630.50 | 638.40 | 611.10 | 615.60 | 608.19 | -2.36% | 37,480 |
| Nov 11, 2025 | 616.40 | 645.00 | 610.00 | 630.50 | 622.91 | 2.80% | 25,006 |
| Nov 10, 2025 | 634.05 | 640.00 | 603.65 | 613.30 | 605.91 | -3.27% | 48,470 |
| Nov 7, 2025 | 665.00 | 665.05 | 625.30 | 634.05 | 626.41 | -4.43% | 50,624 |
| Nov 6, 2025 | 684.40 | 686.75 | 655.10 | 663.45 | 655.46 | -3.94% | 24,032 |
| Nov 4, 2025 | 694.00 | 698.15 | 685.10 | 690.65 | 682.33 | -0.36% | 17,281 |
| Nov 3, 2025 | 674.50 | 705.00 | 667.25 | 693.15 | 684.80 | 2.19% | 21,237 |
| Oct 31, 2025 | 677.90 | 682.35 | 672.00 | 678.30 | 670.13 | 0.06% | 10,080 |
| Oct 30, 2025 | 678.25 | 685.45 | 672.10 | 677.90 | 669.74 | -0.05% | 8,495 |
| Oct 29, 2025 | 665.00 | 679.70 | 664.55 | 678.25 | 670.08 | 2.08% | 12,813 |
| Oct 28, 2025 | 676.40 | 678.80 | 661.55 | 664.40 | 656.40 | -1.09% | 11,930 |
| Oct 27, 2025 | 666.10 | 682.20 | 666.10 | 671.70 | 663.61 | 0.59% | 12,422 |
| Oct 24, 2025 | 668.50 | 671.80 | 665.10 | 667.75 | 659.71 | -0.11% | 6,430 |
| Oct 23, 2025 | 681.00 | 685.00 | 665.95 | 668.50 | 660.45 | -1.71% | 24,401 |
| Oct 21, 2025 | 680.00 | 682.50 | 672.35 | 680.10 | 671.91 | 0.38% | 2,861 |
| Oct 20, 2025 | 675.70 | 681.50 | 666.75 | 677.55 | 669.39 | 0.80% | 90,565 |
| Oct 17, 2025 | 682.60 | 684.10 | 662.65 | 672.15 | 664.06 | -1.53% | 15,545 |
| Oct 16, 2025 | 681.30 | 705.00 | 672.20 | 682.60 | 674.38 | 0.20% | 14,110 |
| Oct 15, 2025 | 652.75 | 684.95 | 652.75 | 681.25 | 673.05 | 4.37% | 19,895 |
| Oct 14, 2025 | 666.85 | 673.50 | 650.00 | 652.75 | 644.89 | -2.11% | 27,993 |