TCI Express Limited (NSE:TCIEXP)
India
· Delayed Price · Currency is INR 518.65
-1.20 (-0.23%)
Apr 29, 2026, 3:29 PM IST
TCI Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 529.50 | 529.50 | 517.80 | 519.85 | 519.85 | -0.85% | 10,537 |
| Apr 27, 2026 | 514.00 | 529.75 | 514.00 | 524.30 | 524.30 | 2.21% | 15,208 |
| Apr 24, 2026 | 522.45 | 525.60 | 510.50 | 512.95 | 512.95 | -1.82% | 11,838 |
| Apr 23, 2026 | 537.90 | 539.60 | 519.05 | 522.45 | 522.45 | -2.87% | 41,545 |
| Apr 22, 2026 | 533.00 | 544.75 | 526.00 | 537.90 | 537.90 | 1.76% | 12,311 |
| Apr 21, 2026 | 532.00 | 536.95 | 527.10 | 528.60 | 528.60 | 0.37% | 7,368 |
| Apr 20, 2026 | 538.00 | 541.70 | 521.10 | 526.65 | 526.65 | -3.09% | 45,338 |
| Apr 17, 2026 | 555.00 | 572.25 | 532.50 | 543.45 | 543.45 | -1.26% | 120,830 |
| Apr 16, 2026 | 550.00 | 553.05 | 536.00 | 550.40 | 550.40 | 2.12% | 26,727 |
| Apr 15, 2026 | 528.45 | 540.00 | 524.95 | 539.00 | 539.00 | 3.28% | 13,386 |
| Apr 13, 2026 | 539.75 | 540.00 | 514.50 | 521.90 | 521.90 | -4.27% | 33,796 |
| Apr 10, 2026 | 539.50 | 548.00 | 539.50 | 545.20 | 545.20 | 1.47% | 24,039 |
| Apr 9, 2026 | 525.10 | 552.50 | 520.55 | 537.30 | 537.30 | 2.32% | 67,240 |
| Apr 8, 2026 | 523.00 | 548.40 | 516.65 | 525.10 | 525.10 | 2.44% | 13,973 |
| Apr 7, 2026 | 497.00 | 522.45 | 496.00 | 512.60 | 512.60 | 1.78% | 19,771 |
| Apr 6, 2026 | 495.30 | 508.45 | 485.65 | 503.65 | 503.65 | 1.69% | 15,163 |
| Apr 2, 2026 | 467.05 | 509.00 | 464.05 | 495.30 | 495.30 | 4.48% | 41,545 |
| Apr 1, 2026 | 463.15 | 477.90 | 463.15 | 474.05 | 474.05 | 2.72% | 13,494 |
| Mar 30, 2026 | 452.00 | 468.90 | 452.00 | 461.50 | 461.50 | 0.11% | 60,512 |
| Mar 27, 2026 | 465.30 | 474.45 | 447.55 | 461.00 | 461.00 | -2.27% | 108,253 |
| Mar 25, 2026 | 473.10 | 483.65 | 470.10 | 471.70 | 471.70 | -0.23% | 28,086 |
| Mar 24, 2026 | 476.00 | 484.95 | 464.10 | 472.80 | 472.80 | 0.05% | 40,780 |
| Mar 23, 2026 | 493.60 | 494.65 | 465.25 | 472.55 | 472.55 | -5.14% | 35,566 |
| Mar 20, 2026 | 488.75 | 505.00 | 488.75 | 498.15 | 498.15 | 1.14% | 26,412 |
| Mar 19, 2026 | 480.05 | 495.00 | 478.00 | 492.55 | 492.55 | 0.61% | 24,212 |
| Mar 18, 2026 | 483.00 | 493.95 | 483.00 | 489.55 | 489.55 | 1.65% | 14,145 |
| Mar 17, 2026 | 472.05 | 485.00 | 472.05 | 481.60 | 481.60 | 1.27% | 11,829 |
| Mar 16, 2026 | 480.00 | 488.00 | 462.55 | 475.55 | 475.55 | -1.30% | 35,415 |
| Mar 13, 2026 | 495.20 | 495.20 | 480.00 | 481.80 | 481.80 | -2.57% | 14,850 |
| Mar 12, 2026 | 500.00 | 504.55 | 491.60 | 494.50 | 494.50 | -1.77% | 31,662 |
| Mar 11, 2026 | 519.40 | 523.45 | 501.00 | 503.40 | 503.40 | -2.08% | 26,369 |
| Mar 10, 2026 | 514.50 | 522.75 | 512.00 | 514.10 | 514.10 | -0.08% | 12,303 |
| 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 |