Thaai Casting Limited (NSE:TCL)
India
· Delayed Price · Currency is INR 106.00
+3.65 (3.57%)
Apr 29, 2026, 3:28 PM IST
Thaai Casting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.95 | 109.00 | 105.20 | 106.00 | 106.00 | 3.57% | 21,600 |
| Apr 28, 2026 | 99.80 | 115.00 | 99.80 | 102.35 | 102.35 | 4.60% | 40,800 |
| Apr 27, 2026 | 95.00 | 99.00 | 92.00 | 97.85 | 97.85 | 2.78% | 13,600 |
| Apr 24, 2026 | 96.70 | 96.70 | 95.00 | 95.20 | 95.20 | -2.41% | 7,200 |
| Apr 23, 2026 | 97.00 | 99.75 | 96.70 | 97.55 | 97.55 | -1.46% | 6,400 |
| Apr 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 800 |
| Apr 21, 2026 | 98.95 | 100.00 | 96.25 | 99.00 | 99.00 | 0.05% | 8,800 |
| Apr 20, 2026 | 95.00 | 100.00 | 92.10 | 98.95 | 98.95 | 4.43% | 30,400 |
| Apr 17, 2026 | 94.55 | 95.00 | 93.00 | 94.75 | 94.75 | 1.50% | 8,800 |
| Apr 16, 2026 | 90.05 | 95.00 | 88.25 | 93.35 | 93.35 | 3.66% | 13,600 |
| Apr 15, 2026 | 92.00 | 92.00 | 89.00 | 90.05 | 90.05 | 1.12% | 22,400 |
| Apr 13, 2026 | 88.00 | 92.50 | 88.00 | 89.05 | 89.05 | 3.55% | 14,400 |
| Apr 10, 2026 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | 1.18% | 39,200 |
| Apr 9, 2026 | 88.00 | 88.25 | 85.00 | 85.00 | 85.00 | -2.41% | 8,000 |
| Apr 8, 2026 | 85.25 | 88.00 | 84.10 | 87.10 | 87.10 | 2.47% | 49,600 |
| Apr 7, 2026 | 82.40 | 86.75 | 82.40 | 85.00 | 85.00 | 7.73% | 52,800 |
| Apr 6, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 800 |
| Apr 2, 2026 | 76.90 | 78.90 | 76.50 | 78.90 | 78.90 | 2.60% | 7,200 |
| Apr 1, 2026 | 75.60 | 81.00 | 75.60 | 76.90 | 76.90 | 1.79% | 18,400 |
| Mar 30, 2026 | 80.00 | 80.00 | 74.05 | 75.55 | 75.55 | -11.17% | 39,200 |
| Mar 27, 2026 | 85.00 | 86.35 | 85.00 | 85.05 | 85.05 | -0.12% | 36,000 |
| Mar 25, 2026 | 85.10 | 87.20 | 85.00 | 85.15 | 85.15 | 0.06% | 30,400 |
| Mar 24, 2026 | 87.00 | 87.00 | 85.00 | 85.10 | 85.10 | 0.12% | 6,400 |
| Mar 23, 2026 | 89.90 | 89.90 | 85.00 | 85.00 | 85.00 | -1.45% | 16,000 |
| Mar 20, 2026 | 85.30 | 87.50 | 85.05 | 86.25 | 86.25 | 1.41% | 8,000 |
| Mar 19, 2026 | 89.00 | 90.00 | 79.15 | 85.05 | 85.05 | -6.74% | 54,400 |
| Mar 18, 2026 | 92.05 | 94.95 | 91.20 | 91.20 | 91.20 | -1.41% | 13,600 |
| Mar 17, 2026 | 95.00 | 95.00 | 91.95 | 92.50 | 92.50 | 0.54% | 13,600 |
| Mar 16, 2026 | 92.00 | 92.05 | 92.00 | 92.00 | 92.00 | -0.38% | 12,800 |
| Mar 13, 2026 | 94.00 | 94.00 | 90.80 | 92.35 | 92.35 | -1.76% | 12,800 |
| Mar 12, 2026 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.69% | 114,400 |
| Mar 11, 2026 | 92.50 | 97.50 | 92.50 | 96.60 | 96.60 | 7.33% | 21,600 |
| Mar 10, 2026 | 87.10 | 90.00 | 87.10 | 90.00 | 90.00 | 3.33% | 16,800 |
| 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 |