TSC India Limited (NSE:TSC)
India
· Delayed Price · Currency is INR 36.95
-1.60 (-4.15%)
At close: Apr 28, 2026
TSC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.55 | 38.55 | 36.00 | 36.95 | 36.95 | -4.15% | 10,000 |
| Apr 24, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 10.14% | 2,000 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -1.55% | 16,000 |
| Apr 21, 2026 | 37.90 | 37.90 | 35.55 | 35.55 | 35.55 | -1.25% | 4,000 |
| Apr 20, 2026 | 37.20 | 37.20 | 35.50 | 36.00 | 36.00 | -0.69% | 12,000 |
| Apr 17, 2026 | 36.20 | 36.80 | 35.95 | 36.25 | 36.25 | -6.45% | 16,000 |
| Apr 15, 2026 | 39.60 | 39.60 | 38.75 | 38.75 | 38.75 | 7.04% | 6,000 |
| Apr 13, 2026 | 35.85 | 39.00 | 35.85 | 36.20 | 36.20 | 1.12% | 12,000 |
| Apr 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 2,000 |
| Apr 9, 2026 | 36.20 | 36.80 | 35.80 | 35.80 | 35.80 | -2.72% | 12,000 |
| Apr 8, 2026 | 34.50 | 36.80 | 34.50 | 36.80 | 36.80 | 17.76% | 4,000 |
| Apr 6, 2026 | 27.50 | 31.25 | 27.50 | 31.25 | 31.25 | 5.22% | 12,000 |
| Apr 2, 2026 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 0.34% | 6,000 |
| Apr 1, 2026 | 29.45 | 29.60 | 29.45 | 29.60 | 29.60 | 5.53% | 12,000 |
| Mar 30, 2026 | 29.40 | 29.40 | 28.05 | 28.05 | 28.05 | -3.11% | 54,000 |
| Mar 27, 2026 | 31.30 | 32.60 | 28.60 | 28.95 | 28.95 | -12.14% | 120,000 |
| Mar 25, 2026 | 31.50 | 32.95 | 31.50 | 32.95 | 32.95 | 2.97% | 76,000 |
| Mar 24, 2026 | 31.20 | 32.50 | 30.55 | 32.00 | 32.00 | 0.31% | 34,000 |
| Mar 23, 2026 | 32.60 | 33.40 | 31.30 | 31.90 | 31.90 | -5.34% | 30,000 |
| Mar 20, 2026 | 32.05 | 34.85 | 32.05 | 33.70 | 33.70 | -0.88% | 18,000 |
| Mar 19, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.44% | 16,000 |
| Mar 18, 2026 | 34.90 | 34.90 | 31.40 | 34.15 | 34.15 | -0.15% | 26,000 |
| Mar 17, 2026 | 33.95 | 34.45 | 33.95 | 34.20 | 34.20 | 3.64% | 14,000 |
| Mar 16, 2026 | 35.00 | 35.00 | 31.25 | 33.00 | 33.00 | -7.04% | 22,000 |
| Mar 13, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | -6.21% | 12,000 |
| Mar 12, 2026 | 38.00 | 38.00 | 36.30 | 37.85 | 37.85 | 4.27% | 26,000 |
| Mar 11, 2026 | 36.15 | 36.75 | 36.15 | 36.30 | 36.30 | -3.59% | 8,000 |
| Mar 10, 2026 | 34.15 | 37.65 | 34.00 | 37.65 | 37.65 | 10.74% | 16,000 |
| Mar 9, 2026 | 35.95 | 36.00 | 33.50 | 34.00 | 34.00 | -5.56% | 54,000 |
| Mar 6, 2026 | 32.75 | 37.85 | 32.75 | 36.00 | 36.00 | 1.41% | 24,000 |
| Mar 4, 2026 | 35.00 | 36.00 | 34.30 | 35.50 | 35.50 | -4.70% | 18,000 |
| Mar 2, 2026 | 43.80 | 43.80 | 33.05 | 37.25 | 37.25 | 2.05% | 48,000 |
| Feb 27, 2026 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 4.14% | 6,000 |
| Feb 26, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.41% | 42,000 |
| Feb 24, 2026 | 36.00 | 36.00 | 35.55 | 35.55 | 35.55 | -1.25% | 12,000 |
| Feb 23, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 2.86% | 12,000 |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.89% | 66,000 |
| Feb 19, 2026 | 34.55 | 35.50 | 34.35 | 34.35 | 34.35 | - | 14,000 |
| Feb 18, 2026 | 35.00 | 36.00 | 34.35 | 34.35 | 34.35 | -4.18% | 18,000 |
| Feb 17, 2026 | 35.00 | 36.00 | 35.00 | 35.85 | 35.85 | 2.43% | 12,000 |
| Feb 16, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 0.72% | 24,000 |
| Feb 13, 2026 | 34.80 | 34.80 | 34.75 | 34.75 | 34.75 | 1.61% | 4,000 |
| Feb 12, 2026 | 34.20 | 36.00 | 34.20 | 34.20 | 34.20 | - | 6,000 |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.87% | 2,000 |
| Feb 10, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.71% | 2,000 |
| Feb 9, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,000 |
| Feb 6, 2026 | 35.30 | 35.30 | 35.00 | 35.10 | 35.10 | -4.49% | 14,000 |
| Feb 5, 2026 | 36.20 | 36.80 | 36.05 | 36.75 | 36.75 | -5.04% | 10,000 |
| Feb 4, 2026 | 39.40 | 39.40 | 38.00 | 38.70 | 38.70 | 6.32% | 4,000 |
| Feb 3, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 4.00% | 4,000 |
| Feb 2, 2026 | 35.10 | 35.20 | 35.00 | 35.00 | 35.00 | - | 16,000 |
| Feb 1, 2026 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | 0.72% | 4,000 |
| Jan 30, 2026 | 34.00 | 35.30 | 34.00 | 34.75 | 34.75 | -3.20% | 28,000 |
| Jan 29, 2026 | 37.95 | 37.95 | 35.10 | 35.90 | 35.90 | -7.95% | 14,000 |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 8,000 |
| Jan 27, 2026 | 36.55 | 40.50 | 36.55 | 40.50 | 40.50 | 6.16% | 14,000 |
| Jan 23, 2026 | 34.75 | 38.25 | 34.10 | 38.15 | 38.15 | 4.95% | 32,000 |
| Jan 22, 2026 | 40.50 | 41.60 | 35.00 | 36.35 | 36.35 | -10.25% | 70,000 |
| Jan 21, 2026 | 42.05 | 42.95 | 38.70 | 40.50 | 40.50 | -5.81% | 34,000 |
| Jan 20, 2026 | 42.65 | 43.00 | 42.65 | 43.00 | 43.00 | -2.27% | 4,000 |
| Jan 19, 2026 | 44.15 | 44.15 | 44.00 | 44.00 | 44.00 | -7.07% | 4,000 |
| Jan 14, 2026 | 41.60 | 52.25 | 41.50 | 47.35 | 47.35 | 7.61% | 26,000 |
| Jan 13, 2026 | 46.15 | 46.15 | 44.00 | 44.00 | 44.00 | -4.66% | 22,000 |
| Jan 12, 2026 | 47.70 | 47.70 | 46.15 | 46.15 | 46.15 | -1.70% | 4,000 |
| Jan 9, 2026 | 45.15 | 48.80 | 43.35 | 46.95 | 46.95 | 3.87% | 8,000 |
| Jan 8, 2026 | 45.10 | 47.00 | 45.10 | 45.20 | 45.20 | -5.83% | 28,000 |
| Jan 7, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 34,000 |
| Jan 6, 2026 | 43.10 | 48.10 | 43.10 | 47.00 | 47.00 | -6.93% | 20,000 |
| Jan 5, 2026 | 49.00 | 50.90 | 49.00 | 50.50 | 50.50 | 3.06% | 8,000 |
| Jan 2, 2026 | 49.00 | 49.00 | 48.95 | 49.00 | 49.00 | - | 16,000 |
| Jan 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 7.69% | 4,000 |
| Dec 31, 2025 | 45.25 | 46.20 | 45.25 | 45.50 | 45.50 | -4.41% | 20,000 |
| Dec 30, 2025 | 49.90 | 49.90 | 47.50 | 47.60 | 47.60 | -6.21% | 8,000 |
| Dec 29, 2025 | 50.90 | 50.90 | 50.75 | 50.75 | 50.75 | 2.42% | 4,000 |
| Dec 26, 2025 | 47.25 | 49.95 | 47.25 | 49.55 | 49.55 | 5.20% | 6,000 |
| Dec 23, 2025 | 46.25 | 47.20 | 46.00 | 47.10 | 47.10 | -3.88% | 28,000 |
| Dec 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.40% | 4,000 |
| Dec 19, 2025 | 46.00 | 49.90 | 45.85 | 47.85 | 47.85 | 0.74% | 10,000 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.25 | 47.50 | 47.50 | 1.60% | 10,000 |
| Dec 17, 2025 | 49.05 | 49.05 | 46.55 | 46.75 | 46.75 | -6.50% | 12,000 |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2,000 |
| Dec 15, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.14% | 4,000 |
| Dec 12, 2025 | 49.10 | 49.10 | 48.10 | 48.45 | 48.45 | -1.12% | 20,000 |
| Dec 11, 2025 | 54.50 | 54.50 | 48.30 | 49.00 | 49.00 | -6.58% | 18,000 |
| Dec 8, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 2.84% | 2,000 |
| Dec 5, 2025 | 51.00 | 51.90 | 49.00 | 51.00 | 51.00 | - | 10,000 |
| Dec 4, 2025 | 51.45 | 54.30 | 49.00 | 51.00 | 51.00 | -2.02% | 46,000 |
| Dec 3, 2025 | 52.55 | 52.55 | 52.05 | 52.05 | 52.05 | -1.98% | 6,000 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.10 | 53.10 | 53.10 | -4.84% | 12,000 |
| Dec 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 3.62% | 2,000 |
| Nov 28, 2025 | 56.50 | 57.50 | 53.35 | 53.85 | 53.85 | -5.53% | 32,000 |
| Nov 27, 2025 | 58.50 | 58.50 | 56.30 | 57.00 | 57.00 | -1.81% | 14,000 |
| Nov 26, 2025 | 56.40 | 58.35 | 53.15 | 58.05 | 58.05 | 2.93% | 26,000 |
| Nov 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 2,000 |
| Nov 24, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.91% | 2,000 |
| Nov 21, 2025 | 56.10 | 58.00 | 56.00 | 57.50 | 57.50 | -2.87% | 16,000 |
| Nov 20, 2025 | 59.50 | 59.50 | 58.60 | 59.20 | 59.20 | 1.20% | 6,000 |
| Nov 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 2,000 |
| Nov 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.11% | 4,000 |
| Nov 17, 2025 | 60.05 | 62.00 | 55.00 | 58.35 | 58.35 | -2.67% | 46,000 |