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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	589	580.35	580.35	592.65	578	27,205
November 25, 2025	601	586.05	586.05	601	584.1	17,860
November 24, 2025	610.3	594.6	594.6	610.3	591	23,915
November 21, 2025	615	610.3	610.3	615.75	608.6	9,782
November 19, 2025	605	619.8	619.8	621.8	603	16,621
November 18, 2025	618.85	602.65	602.65	621.9	600	55,439
November 17, 2025	622.2	616.4	616.4	624.45	613	17,931
November 14, 2025	617	614.3	614.3	621.45	610	15,993
November 13, 2025	616	616.7	616.7	623.2	614.1	14,397
November 12, 2025	630.5	615.6	615.6	638.4	611.1	38,449
November 11, 2025	616.4	630.5	630.5	645	610	25,009
November 10, 2025	634.05	613.3	613.3	640	603.65	48,470
November 07, 2025	665	634.05	634.05	665.05	625.3	50,624
November 06, 2025	684.4	663.45	663.45	686.75	655.1	24,032
November 04, 2025	694	690.65	690.65	698.15	685.1	17,281
November 03, 2025	674.5	693.15	693.15	705	667.25	21,262
October 31, 2025	677.9	678.3	678.3	682.35	672	10,380
October 30, 2025	678.25	677.9	677.9	685.45	672.1	8,497
October 29, 2025	665	678.25	678.25	679.7	664.55	13,880
October 28, 2025	676.4	664.4	664.4	678.8	661.55	11,931
October 27, 2025	666.1	671.7	671.7	682.2	666.1	12,557
October 24, 2025	668.5	667.75	667.75	671.8	665.1	6,431
October 23, 2025	681	668.5	668.5	685	665.95	24,449
October 21, 2025	680	680.1	680.1	682.5	672.35	2,861
October 20, 2025	675.7	677.55	677.55	681.5	666.75	90,618
October 17, 2025	682.6	672.15	672.15	684.1	662.65	15,545
October 16, 2025	681.3	682.6	682.6	705	672.2	14,124
October 15, 2025	652.75	681.25	681.25	684.95	652.75	19,989
October 14, 2025	666.85	652.75	652.75	673.5	650	28,029
October 13, 2025	681.9	666.85	666.85	684.55	665.15	25,193
October 10, 2025	680	683.9	683.9	692	680	6,481
October 09, 2025	699	681.95	681.95	699	679.6	16,698
October 08, 2025	712.15	694.4	694.4	712.15	690.2	30,189
October 07, 2025	722	712.15	712.15	722	710	17,830
October 06, 2025	723	721.85	721.85	732.95	720	13,190
October 03, 2025	726.5	731.75	731.75	736.4	720	18,722
October 01, 2025	736.9	732.1	732.1	744.9	729.9	10,382
September 30, 2025	730.2	734.7	734.7	746.75	727.2	44,809
September 29, 2025	726.5	728.15	728.15	735	720.1	10,033
September 26, 2025	733.35	722.65	722.65	733.85	720.05	13,858
September 25, 2025	756	732.45	732.45	756	725.35	36,811
September 24, 2025	764	755.8	755.8	780	749.1	80,920
September 23, 2025	721.95	761.1	761.1	769.9	714.3	148,608
September 22, 2025	710.75	719.5	719.5	723	703.65	17,238
September 19, 2025	722.5	710.75	710.75	722.5	707.7	9,747
September 18, 2025	704	719	719	729.9	696.4	35,511
September 17, 2025	694.6	696.4	696.4	704.1	690	12,313
September 16, 2025	705.1	690.95	690.95	705.2	688	156,539
September 15, 2025	705.3	696.5	696.5	715.3	693.1	20,659
September 12, 2025	709.3	706.6	706.6	725	704	15,432
September 11, 2025	715.1	705.6	705.6	720	703.2	13,660
September 10, 2025	711.8	715.1	715.1	724.35	710.05	9,569
September 09, 2025	713.1	711.8	711.8	721.25	705.75	13,224
September 08, 2025	720.25	713.1	713.1	726.45	711.6	9,990

TCI Express Limited (TCIEXP.NS) NSE