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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	683.05	674	674	709	655.15	75,037
August 13, 2025	663.15	679.65	679.65	682.8	662.55	13,119
August 12, 2025	686.1	667.55	667.55	686.5	665.2	8,455
August 11, 2025	667	677.8	677.8	680.25	666	15,162
August 08, 2025	669	669.55	669.55	675	662.55	6,459
August 07, 2025	664.8	668.35	668.35	671.95	656.45	9,704
August 06, 2025	670	664.8	664.8	679	659	25,502
August 05, 2025	685.05	670.7	670.7	690.95	668	14,340
August 04, 2025	714.2	683.75	683.75	714.2	681	21,288
August 01, 2025	705.9	710.6	710.6	730.4	702.05	23,286
July 31, 2025	690	703.05	703.05	704.1	675.25	9,245
July 30, 2025	702.7	692.85	692.85	705.6	651.5	19,602
July 29, 2025	695	701.05	701.05	705.5	685.85	7,184
July 28, 2025	701.85	694.75	694.75	713.85	687	13,838
July 25, 2025	721.3	701.85	701.85	721.3	696.5	11,480
July 24, 2025	724.3	722.2	722.2	729	715	5,781
July 23, 2025	732.5	725.25	725.25	732.5	720.5	25,431
July 22, 2025	730.9	728.85	728.85	735	723.35	10,322
July 21, 2025	741.1	727.25	727.25	741.1	725	13,114
July 18, 2025	752.35	741.1	741.1	752.35	739.05	5,165
July 17, 2025	751.35	748.6	748.6	754.45	745	9,846
July 16, 2025	752.9	747.6	747.6	752.9	743	13,553
July 15, 2025	739	748.8	746.8	752.95	735.65	10,736
July 14, 2025	745.9	735.55	733.59	748.45	731.55	11,661
July 11, 2025	760	742.15	740.17	760	740	10,246
July 10, 2025	749.15	753.05	753.05	755	745.8	12,210
July 09, 2025	747.7	749.15	749.15	755.75	739.5	10,714
July 08, 2025	742.2	744	744	746.9	740	21,075
July 07, 2025	746.05	742.2	742.2	749.9	736.2	14,315

TCI Express Limited (TCIEXP.NS) NSE