Transport Corporation of India Limited - TCI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,181.5	1,189.1	1,189.1	1,198.4	1,181.5	7,168
October 16, 2025	1,186.1	1,192	1,192	1,198	1,151.4	18,284
October 15, 2025	1,210.5	1,181.4	1,181.4	1,210.5	1,175	12,336
October 14, 2025	1,210	1,199.9	1,199.9	1,210	1,173	18,894
October 13, 2025	1,188.3	1,199.6	1,199.6	1,204	1,180	13,746
October 10, 2025	1,200.5	1,199	1,199	1,206.5	1,179.3	7,520
October 09, 2025	1,194.8	1,190.1	1,190.1	1,207	1,178.3	49,530
October 08, 2025	1,229.8	1,202.2	1,202.2	1,234.5	1,196.2	14,965
October 07, 2025	1,220	1,223.8	1,223.8	1,232	1,193.4	29,901
October 06, 2025	1,230	1,209.4	1,209.4	1,231	1,192	23,013
October 03, 2025	1,207.5	1,216.5	1,216.5	1,223.5	1,190	27,643
October 01, 2025	1,180	1,197	1,197	1,204	1,176.3	9,435
September 30, 2025	1,185.9	1,181.3	1,181.3	1,196.7	1,170	21,640
September 29, 2025	1,207	1,196.7	1,196.7	1,207	1,176.1	18,798
September 26, 2025	1,200.4	1,196.6	1,196.6	1,205.2	1,174.7	26,350
September 25, 2025	1,207.5	1,200.4	1,200.4	1,210	1,190.4	25,547
September 24, 2025	1,207.3	1,202.7	1,202.7	1,217.7	1,190.9	41,479
September 23, 2025	1,151.9	1,201	1,201	1,217.7	1,137	97,188
September 22, 2025	1,188	1,164.8	1,164.8	1,188	1,146.6	29,530
September 19, 2025	1,191	1,167.8	1,167.8	1,191.6	1,162.2	8,295
September 18, 2025	1,188.9	1,185.4	1,185.4	1,205	1,170.5	22,216
September 17, 2025	1,187.3	1,179.9	1,179.9	1,194	1,166.5	11,668
September 16, 2025	1,181	1,181.1	1,181.1	1,197.9	1,172.1	23,615
September 15, 2025	1,150	1,171	1,171	1,178.9	1,141	17,616
September 12, 2025	1,152.8	1,156.5	1,156.5	1,165	1,140.9	14,942
September 11, 2025	1,173.8	1,152.8	1,152.8	1,184	1,142.9	10,958
September 10, 2025	1,176.9	1,173.8	1,173.8	1,194	1,168	21,560
September 09, 2025	1,173.6	1,174.6	1,174.6	1,193.9	1,153	21,118
September 08, 2025	1,150	1,168.3	1,168.3	1,173.9	1,140.4	19,903
September 05, 2025	1,167.2	1,150	1,150	1,167.2	1,136.5	9,642
September 04, 2025	1,178.6	1,167.2	1,167.2	1,183.9	1,151.4	29,867
September 03, 2025	1,151.6	1,178.6	1,178.6	1,184.9	1,141.1	25,328
September 02, 2025	1,140.4	1,151.6	1,151.6	1,155.1	1,130.2	19,458
September 01, 2025	1,149.5	1,140.5	1,140.5	1,149.5	1,119	11,681
August 29, 2025	1,141.4	1,139.3	1,139.3	1,143	1,118.2	15,820
August 28, 2025	1,127.8	1,135.4	1,135.4	1,138.9	1,100	18,627
August 26, 2025	1,150.4	1,121.9	1,121.9	1,154.3	1,100.2	22,820
August 25, 2025	1,156	1,150.4	1,150.4	1,166	1,143	29,453
August 22, 2025	1,184	1,156	1,156	1,184.4	1,151	33,659
August 21, 2025	1,174.4	1,168.3	1,168.3	1,182.9	1,155.5	19,603
August 20, 2025	1,175.9	1,164.5	1,164.5	1,185	1,160.1	15,359
August 19, 2025	1,155.5	1,171.1	1,171.1	1,175	1,144.6	12,193
August 18, 2025	1,141.5	1,145.5	1,145.5	1,158.8	1,124.7	17,342
August 14, 2025	1,132.7	1,131.6	1,131.6	1,142.5	1,125	13,800
August 13, 2025	1,138.4	1,132.8	1,132.8	1,140.9	1,122.1	13,354
August 12, 2025	1,151.7	1,132.4	1,132.4	1,151.7	1,127.5	7,623
August 11, 2025	1,139.8	1,145.7	1,145.7	1,157	1,129.3	11,715
August 08, 2025	1,150.8	1,139.7	1,139.7	1,150.8	1,130.2	9,368
August 07, 2025	1,139.3	1,144.8	1,144.8	1,156.6	1,125.6	19,522
August 06, 2025	1,183	1,156.7	1,156.7	1,189.8	1,144.8	18,304
August 05, 2025	1,172.7	1,172.6	1,172.6	1,184.4	1,156	12,050
August 04, 2025	1,170.2	1,166.6	1,166.6	1,179	1,149.4	20,725
August 01, 2025	1,179	1,164.1	1,164.1	1,183	1,150.2	24,213
July 31, 2025	1,180	1,173	1,173	1,211.3	1,170.3	21,637
July 30, 2025	1,199	1,194.7	1,194.7	1,202.9	1,177	15,060
July 29, 2025	1,195.9	1,199.7	1,199.7	1,214	1,176	29,360
July 28, 2025	1,193.1	1,195.8	1,195.8	1,238	1,160.2	178,096
July 25, 2025	1,225	1,204	1,204	1,225	1,202	12,893
July 24, 2025	1,242.3	1,222.5	1,222.5	1,242.3	1,218.1	13,279
July 23, 2025	1,240	1,235.8	1,235.8	1,245.6	1,214.8	17,235

Transport Corporation of India Limited (TCI.NS) NSE