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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	710	720.25	720.25	722.5	704	10,333
September 04, 2025	720.35	713.4	713.4	728	707.3	30,560
September 03, 2025	695.15	717.1	717.1	720.6	686.5	34,538
September 02, 2025	681.45	695.15	695.15	698.3	678.65	35,632
September 01, 2025	679.05	681.45	681.45	692.55	679.05	13,261
August 29, 2025	689.25	682.85	682.85	692.7	680.4	7,176
August 28, 2025	677.05	685.85	685.85	690	665	20,790
August 26, 2025	682	677.05	677.05	685.1	675	7,101
August 25, 2025	699.75	687.35	687.35	699.75	685	8,849
August 22, 2025	694	696.25	696.25	698.5	688.35	10,128
August 21, 2025	700	692.5	692.5	700.45	691	8,720
August 20, 2025	707.45	697.05	697.05	708.45	690	15,681
August 19, 2025	700	700.45	700.45	708.25	697.65	20,507
August 18, 2025	677.4	695.25	695.25	702.7	674.05	25,680

TCI Express Limited (TCIEXP.NS) NSE