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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,090.4	1,070.5	1,070.5	1,090.4	1,065	7,609
December 03, 2025	1,085.8	1,081.1	1,081.1	1,091	1,070.1	14,175
December 02, 2025	1,079.2	1,089.7	1,089.7	1,094	1,073	19,230
December 01, 2025	1,087.1	1,079.2	1,079.2	1,099.4	1,071	34,555
November 28, 2025	1,094	1,092.8	1,092.8	1,104	1,085	9,933
November 27, 2025	1,099.9	1,094	1,094	1,105.5	1,089.4	11,623
November 26, 2025	1,095.2	1,099.9	1,099.9	1,103.2	1,086.1	14,879
November 25, 2025	1,111.9	1,095.3	1,095.3	1,112.4	1,084.6	18,090
November 24, 2025	1,111	1,106.6	1,106.6	1,138	1,105	14,419
November 21, 2025	1,136	1,127.9	1,127.9	1,136.3	1,118.5	5,544
November 19, 2025	1,128.5	1,128.8	1,128.8	1,139	1,111.3	11,966
November 18, 2025	1,130.1	1,118.6	1,118.6	1,132.7	1,113.6	19,324
November 17, 2025	1,115	1,130.1	1,130.1	1,136.2	1,102.5	28,953
November 14, 2025	1,144	1,119.9	1,119.9	1,144	1,108	22,224
November 13, 2025	1,108.4	1,134.3	1,134.3	1,139.9	1,108.4	19,756
November 12, 2025	1,131	1,115.3	1,115.3	1,131	1,106.5	14,108
November 11, 2025	1,110.2	1,121.1	1,121.1	1,143.7	1,110	10,024
November 10, 2025	1,137	1,118.3	1,118.3	1,138.9	1,115.2	15,885
November 07, 2025	1,157.6	1,137	1,137	1,157.6	1,132.7	15,035
November 06, 2025	1,181.9	1,157.6	1,157.6	1,185.9	1,153.1	21,707
November 04, 2025	1,219	1,181.8	1,181.8	1,224	1,174	21,675
November 03, 2025	1,200	1,200.8	1,200.8	1,225.8	1,195.6	12,861
October 31, 2025	1,217	1,200.7	1,200.7	1,217	1,180	33,259
October 30, 2025	1,229	1,204.7	1,204.7	1,237	1,185	52,387
October 29, 2025	1,185.9	1,227.6	1,227.6	1,242	1,185.9	70,285
October 28, 2025	1,182.6	1,185.9	1,185.9	1,193	1,175	13,505
October 27, 2025	1,187	1,182.7	1,182.7	1,198	1,176.3	10,055
October 24, 2025	1,218	1,187	1,187	1,219.9	1,180	17,900
October 23, 2025	1,192	1,194.4	1,194.4	1,217.3	1,192	11,063
October 21, 2025	1,204	1,203.2	1,203.2	1,216.8	1,195.2	2,419
October 20, 2025	1,178	1,199.8	1,199.8	1,204.9	1,178	12,539
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

Transport Corporation of India Limited (TCI.NS) NSE