Thaai Casting Limited (NSE:TCL)
India
· Delayed Price · Currency is INR 87.10
-3.30 (-3.65%)
At close: Mar 9, 2026
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 88.00 | 85.00 | 87.10 | 87.10 | -3.65% | 128,000 |
| Mar 6, 2026 | 89.00 | 90.85 | 87.00 | 90.40 | 90.40 | -2.80% | 15,200 |
| Mar 5, 2026 | 96.00 | 96.50 | 93.00 | 93.00 | 93.00 | - | 101,600 |
| Mar 4, 2026 | 93.00 | 93.05 | 88.00 | 93.00 | 93.00 | - | 32,000 |
| Mar 2, 2026 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | -3.13% | 13,600 |
| Feb 27, 2026 | 102.95 | 102.95 | 95.75 | 96.00 | 96.00 | -0.57% | 12,800 |
| Feb 26, 2026 | 98.05 | 98.15 | 96.00 | 96.55 | 96.55 | -0.52% | 16,000 |
| Feb 25, 2026 | 99.95 | 99.95 | 97.00 | 97.05 | 97.05 | -0.97% | 22,400 |
| Feb 24, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 5,600 |
| Feb 23, 2026 | 101.00 | 102.00 | 96.00 | 97.75 | 97.75 | -2.25% | 20,000 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 2,400 |
| Feb 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.21% | 1,600 |
| Feb 18, 2026 | 100.00 | 100.00 | 96.05 | 99.20 | 99.20 | -0.30% | 28,000 |
| Feb 17, 2026 | 102.00 | 103.00 | 99.00 | 99.50 | 99.50 | 0.25% | 10,400 |
| Feb 16, 2026 | 97.50 | 100.00 | 96.90 | 99.25 | 99.25 | 6.72% | 20,000 |
| Feb 13, 2026 | 93.00 | 93.50 | 91.05 | 93.00 | 93.00 | - | 46,400 |
| Feb 12, 2026 | 93.00 | 93.10 | 91.05 | 93.00 | 93.00 | 0.22% | 52,000 |
| Feb 11, 2026 | 91.00 | 94.30 | 91.00 | 92.80 | 92.80 | 1.98% | 88,800 |
| Feb 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | 1,600 |
| Feb 9, 2026 | 90.00 | 91.80 | 85.15 | 88.50 | 88.50 | 0.17% | 17,600 |
| Feb 6, 2026 | 89.75 | 89.75 | 85.10 | 88.35 | 88.35 | -1.28% | 8,800 |
| Feb 5, 2026 | 92.50 | 92.50 | 89.50 | 89.50 | 89.50 | -2.45% | 2,400 |
| Feb 4, 2026 | 92.95 | 92.95 | 90.15 | 91.75 | 91.75 | -1.34% | 4,000 |
| Feb 3, 2026 | 93.00 | 95.00 | 90.00 | 93.00 | 93.00 | 7.45% | 58,400 |
| Feb 2, 2026 | 85.10 | 88.00 | 83.10 | 86.55 | 86.55 | 1.82% | 15,200 |
| Feb 1, 2026 | 86.40 | 86.40 | 85.00 | 85.00 | 85.00 | -3.57% | 4,000 |
| Jan 30, 2026 | 88.00 | 88.60 | 88.00 | 88.15 | 88.15 | -0.79% | 11,200 |
| Jan 29, 2026 | 88.00 | 89.00 | 87.30 | 88.85 | 88.85 | 0.97% | 20,800 |
| Jan 28, 2026 | 87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 0.34% | 4,000 |
| Jan 27, 2026 | 86.00 | 89.00 | 86.00 | 87.70 | 87.70 | -0.96% | 24,000 |
| Jan 23, 2026 | 87.50 | 89.00 | 86.30 | 88.55 | 88.55 | -0.34% | 22,400 |
| Jan 22, 2026 | 87.00 | 89.00 | 86.90 | 88.85 | 88.85 | 3.19% | 12,000 |
| Jan 21, 2026 | 88.00 | 90.00 | 86.00 | 86.10 | 86.10 | -2.44% | 12,800 |
| Jan 20, 2026 | 91.00 | 93.00 | 88.00 | 88.25 | 88.25 | -5.11% | 12,800 |
| Jan 19, 2026 | 88.80 | 93.00 | 88.80 | 93.00 | 93.00 | 2.54% | 8,800 |
| Jan 16, 2026 | 91.00 | 91.00 | 88.50 | 90.70 | 90.70 | 1.62% | 7,200 |
| Jan 14, 2026 | 90.05 | 91.00 | 88.00 | 89.25 | 89.25 | -4.03% | 24,800 |
| Jan 13, 2026 | 97.25 | 97.25 | 93.00 | 93.00 | 93.00 | 1.81% | 3,200 |
| Jan 12, 2026 | 95.00 | 95.00 | 88.00 | 91.35 | 91.35 | -6.31% | 15,200 |
| Jan 9, 2026 | 93.10 | 100.00 | 93.10 | 97.50 | 97.50 | 2.63% | 40,800 |
| Jan 8, 2026 | 95.05 | 95.05 | 95.00 | 95.00 | 95.00 | -2.01% | 2,400 |
| Jan 7, 2026 | 96.00 | 99.00 | 96.00 | 96.95 | 96.95 | -0.05% | 12,000 |
| Jan 6, 2026 | 97.50 | 99.95 | 97.00 | 97.00 | 97.00 | -1.42% | 4,000 |
| Jan 5, 2026 | 98.20 | 98.50 | 96.80 | 98.40 | 98.40 | -1.55% | 8,800 |
| Jan 2, 2026 | 99.30 | 100.00 | 97.00 | 99.95 | 99.95 | -0.60% | 16,800 |
| Jan 1, 2026 | 102.75 | 102.75 | 100.55 | 100.55 | 100.55 | 0.45% | 2,400 |
| Dec 31, 2025 | 99.25 | 102.00 | 99.25 | 100.10 | 100.10 | 0.25% | 5,600 |
| Dec 30, 2025 | 99.25 | 99.85 | 99.25 | 99.85 | 99.85 | -2.59% | 1,600 |
| Dec 29, 2025 | 100.00 | 103.75 | 99.95 | 102.50 | 102.50 | 2.71% | 11,200 |
| Dec 26, 2025 | 102.00 | 104.00 | 98.00 | 99.80 | 99.80 | -2.16% | 12,000 |
| Dec 24, 2025 | 104.50 | 104.50 | 98.05 | 102.00 | 102.00 | -1.83% | 19,200 |
| Dec 23, 2025 | 105.00 | 105.00 | 103.90 | 103.90 | 103.90 | 1.76% | 1,600 |
| Dec 22, 2025 | 105.00 | 105.00 | 102.10 | 102.10 | 102.10 | 1.09% | 4,000 |
| Dec 19, 2025 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 0.25% | 2,400 |
| Dec 18, 2025 | 98.00 | 106.50 | 98.00 | 100.75 | 100.75 | -0.89% | 24,800 |
| Dec 17, 2025 | 105.00 | 105.00 | 98.00 | 101.65 | 101.65 | 2.68% | 13,600 |
| Dec 16, 2025 | 104.40 | 104.40 | 99.00 | 99.00 | 99.00 | -2.94% | 3,200 |
| Dec 15, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.29% | 4,800 |
| Dec 12, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.65% | 1,600 |
| Dec 11, 2025 | 101.50 | 104.75 | 95.05 | 100.05 | 100.05 | -6.19% | 83,200 |
| Dec 10, 2025 | 107.50 | 107.50 | 105.10 | 106.65 | 106.65 | 0.61% | 7,200 |
| Dec 9, 2025 | 107.00 | 107.00 | 102.80 | 106.00 | 106.00 | -1.26% | 8,000 |
| Dec 8, 2025 | 109.95 | 110.00 | 103.00 | 107.35 | 107.35 | 4.73% | 15,200 |
| Dec 5, 2025 | 104.50 | 104.50 | 101.00 | 102.50 | 102.50 | -1.91% | 14,400 |
| Dec 4, 2025 | 106.50 | 106.50 | 104.00 | 104.50 | 104.50 | -1.88% | 8,000 |
| Dec 3, 2025 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | -2.78% | 16,800 |
| Dec 2, 2025 | 109.00 | 110.25 | 108.00 | 109.55 | 109.55 | -0.14% | 12,000 |
| Dec 1, 2025 | 104.40 | 110.00 | 104.40 | 109.70 | 109.70 | -1.92% | 10,400 |
| Nov 28, 2025 | 108.00 | 111.90 | 107.00 | 111.85 | 111.85 | 1.68% | 6,400 |
| Nov 27, 2025 | 106.00 | 110.00 | 102.00 | 110.00 | 110.00 | 2.80% | 18,400 |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 2,400 |
| Nov 25, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.83% | 5,600 |
| Nov 24, 2025 | 108.00 | 109.75 | 105.05 | 107.90 | 107.90 | -0.09% | 12,000 |
| Nov 21, 2025 | 108.00 | 109.20 | 106.00 | 108.00 | 108.00 | - | 33,600 |
| Nov 20, 2025 | 114.80 | 114.80 | 108.00 | 108.00 | 108.00 | 1.84% | 21,600 |
| Nov 19, 2025 | 108.00 | 108.90 | 106.00 | 106.05 | 106.05 | 1.00% | 10,400 |
| Nov 18, 2025 | 108.70 | 108.70 | 101.00 | 105.00 | 105.00 | -5.32% | 32,000 |
| Nov 17, 2025 | 111.00 | 115.00 | 109.00 | 110.90 | 110.90 | -0.98% | 8,800 |
| Nov 14, 2025 | 120.00 | 120.00 | 110.95 | 112.00 | 112.00 | -7.25% | 38,400 |
| Nov 13, 2025 | 117.00 | 121.95 | 117.00 | 120.75 | 120.75 | -2.46% | 14,400 |
| Nov 12, 2025 | 122.00 | 123.80 | 116.05 | 123.80 | 123.80 | 1.06% | 8,800 |
| Nov 11, 2025 | 122.00 | 122.50 | 120.00 | 122.50 | 122.50 | 0.49% | 8,000 |
| Nov 10, 2025 | 125.00 | 125.00 | 121.05 | 121.90 | 121.90 | -3.25% | 12,800 |
| Nov 7, 2025 | 119.50 | 127.00 | 119.50 | 126.00 | 126.00 | 0.80% | 6,400 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,600 |
| Nov 4, 2025 | 126.30 | 127.00 | 123.00 | 125.00 | 125.00 | -2.84% | 10,400 |
| Nov 3, 2025 | 130.00 | 130.75 | 128.30 | 128.65 | 128.65 | -3.92% | 17,600 |
| Oct 31, 2025 | 129.00 | 133.90 | 129.00 | 133.90 | 133.90 | 4.61% | 16,000 |
| Oct 30, 2025 | 128.00 | 130.00 | 127.95 | 128.00 | 128.00 | -2.18% | 28,800 |
| Oct 29, 2025 | 131.00 | 132.00 | 130.50 | 130.85 | 130.85 | 0.65% | 12,000 |
| Oct 28, 2025 | 128.75 | 131.00 | 127.50 | 130.00 | 130.00 | 0.97% | 13,600 |
| Oct 27, 2025 | 131.00 | 134.00 | 127.70 | 128.75 | 128.75 | -0.23% | 17,600 |
| Oct 24, 2025 | 130.05 | 133.00 | 128.00 | 129.05 | 129.05 | -2.12% | 48,000 |
| Oct 23, 2025 | 130.00 | 137.00 | 123.00 | 131.85 | 131.85 | 3.29% | 64,800 |
| Oct 21, 2025 | 126.00 | 130.00 | 126.00 | 127.65 | 127.65 | 2.86% | 5,600 |
| Oct 20, 2025 | 131.95 | 135.90 | 124.10 | 124.10 | 124.10 | -0.92% | 15,200 |
| Oct 17, 2025 | 132.00 | 132.00 | 125.25 | 125.25 | 125.25 | -3.65% | 4,000 |
| Oct 16, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 10,400 |
| Oct 15, 2025 | 115.40 | 134.00 | 115.40 | 131.00 | 131.00 | 9.17% | 102,400 |
| Oct 14, 2025 | 121.00 | 121.00 | 119.95 | 120.00 | 120.00 | -3.81% | 236,800 |