TCI Express Limited - TCIEXP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	567	567.2	567.2	583	562	11,944
February 19, 2026	568	567.4	567.4	574.6	564	12,219
February 18, 2026	569	572.05	572.05	577.5	562.1	10,561
February 17, 2026	558.3	569.1	569.1	577.45	558.3	12,574
February 16, 2026	559.9	558.3	558.3	565.05	549	12,085
February 13, 2026	568.55	565.05	565.05	570.05	551.2	8,087
February 12, 2026	561	568.6	568.6	572	557.25	9,458
February 11, 2026	574.65	569.65	569.65	576.3	565.1	8,194
February 10, 2026	580.35	574.65	574.65	584.85	570	13,079
February 09, 2026	581.4	580.35	580.35	592.7	570.55	17,512
February 06, 2026	578.35	578.35	578.35	589.85	568.05	18,315
February 05, 2026	572	581.25	574.25	585.65	561.6	231,344
February 04, 2026	536.95	569.9	563.04	574.95	532.8	40,938
February 03, 2026	523.9	536.95	530.48	545.4	515.6	25,325
February 02, 2026	523	512.55	506.38	523	502.65	12,632
February 01, 2026	535.05	526.95	520.6	556.05	511	13,981
January 30, 2026	535.1	543.1	543.1	550	517.5	9,588
January 29, 2026	496.75	538.5	538.5	542	493.7	36,966
January 28, 2026	489.4	500.25	500.25	504.8	486.35	23,579
January 27, 2026	482.1	486.8	486.8	496	482.1	18,893
January 23, 2026	485.15	495.8	495.8	500	485	26,201
January 22, 2026	492.25	490.45	490.45	502.45	478	15,066
January 21, 2026	494.1	487.4	487.4	499.7	485	16,818
January 20, 2026	507.15	499.65	499.65	507.15	494.1	15,850
January 19, 2026	511	504.65	504.65	516	502.2	16,636
January 16, 2026	527.35	515.1	515.1	530.4	511	27,776
January 14, 2026	529.2	527.35	527.35	544.9	522	24,156
January 13, 2026	528	531.85	531.85	536.45	527.3	12,833
January 12, 2026	535	527.75	527.75	536.3	524.9	15,479
January 09, 2026	540.05	533.5	533.5	552.95	530	21,974
January 08, 2026	566.05	542.55	542.55	578	539.1	37,449
January 07, 2026	571	570	570	578.5	562.9	12,437
January 06, 2026	582	577	577	584.95	574	5,405
January 05, 2026	590.85	582.55	582.55	597.95	582.1	7,511
January 02, 2026	587	590.85	590.85	594.9	581	9,225
January 01, 2026	578.05	586.85	586.85	590	576	8,978
December 31, 2025	570.95	575.1	575.1	583.2	567.6	10,425
December 30, 2025	576.25	575.05	575.05	578.85	568	8,582
December 29, 2025	575.5	573.25	573.25	584.1	571.9	12,477
December 26, 2025	591.9	580.25	580.25	591.9	577	8,058
December 24, 2025	586.85	586.05	586.05	593	581.85	12,239
December 23, 2025	578.9	586.3	586.3	597	576	14,870
December 22, 2025	582.9	578.9	578.9	585	573.15	6,459
December 19, 2025	578.6	577.15	577.15	587.8	573	8,809
December 18, 2025	580.4	575.55	575.55	584	570	8,476
December 17, 2025	582	583.35	583.35	587	571.6	9,837
December 16, 2025	581.8	586.35	586.35	590	573.05	11,143
December 15, 2025	559.5	581.8	581.8	590	558.9	13,735
December 12, 2025	568	564.65	564.65	570	562.25	8,259
December 11, 2025	565	561.5	561.5	566	556	11,113
December 10, 2025	569.2	564.25	564.25	570	561.15	8,392
December 09, 2025	565	566.2	566.2	570	550.05	34,830
December 08, 2025	572	569.35	569.35	575.6	565.05	12,227
December 05, 2025	586.9	576.55	576.55	589.25	572.1	9,839
December 04, 2025	572.05	583.85	583.85	590	567.35	18,853
December 03, 2025	584.9	576.8	576.8	584.9	573	13,567
December 02, 2025	592.35	581.9	581.9	593.05	580	15,106
December 01, 2025	582.3	591.6	591.6	603	577	18,930
November 28, 2025	583.85	582.3	582.3	585.9	577.9	11,305
November 27, 2025	583.4	583.85	583.85	592.45	572	32,986

TCI Express Limited (TCIEXP.NS) NSE