Transport Corporation of India Limited TCI
NSE · India · Transportation
INR 878.75+6.25 (+0.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 877.10 | +0.53% | INR 874.95 | INR 884.00 | INR 866.30 | 48.61K |
| 2026-09-30 | INR 872.50 | +0.44% | INR 874.00 | INR 884.90 | INR 863.85 | 148.30K |
| 2026-09-29 | INR 868.70 | +0.45% | INR 867.20 | INR 880.00 | INR 846.00 | 426.39K |
| 2026-09-28 | INR 864.85 | -2.13% | INR 883.95 | INR 897.50 | INR 856.50 |
| 129.47K |
| 2026-09-25 | INR 883.70 | +6.03% | INR 877.00 | INR 955.00 | INR 863.15 | 5.77M |
| 2026-09-24 | INR 833.45 | +0.45% | INR 830.65 | INR 844.80 | INR 815.05 | 27.77K |
| 2026-09-23 | INR 829.75 | +2.00% | INR 813.45 | INR 834.95 | INR 813.45 | 42.26K |
| 2026-09-22 | INR 813.45 | +0.77% | INR 809.80 | INR 825.00 | INR 797.00 | 70.22K |
| 2026-09-21 | INR 807.25 | -2.72% | INR 832.45 | INR 838.00 | INR 801.00 | 54.66K |
| 2026-09-18 | INR 829.80 | +0.39% | INR 826.55 | INR 838.80 | INR 821.55 | 20.30K |
| 2026-09-17 | INR 826.55 | -0.05% | INR 827.60 | INR 857.85 | INR 822.90 | 43.97K |
| 2026-09-16 | INR 827.00 | -2.18% | INR 841.20 | INR 859.95 | INR 825.00 | 19.65K |
| 2026-09-15 | INR 845.40 | -1.57% | INR 858.85 | INR 867.40 | INR 833.60 | 17.35K |
| 2026-09-14 | INR 858.85 | 0.00% | INR 858.85 | INR 858.85 | INR 858.85 | 0 |
| 2026-09-11 | INR 858.85 | +0.23% | INR 856.90 | INR 865.50 | INR 843.20 | 21.58K |
| 2026-09-10 | INR 856.90 | -1.27% | INR 867.45 | INR 872.90 | INR 853.00 | 21.74K |
| 2026-09-09 | INR 867.95 | -0.52% | INR 874.80 | INR 888.00 | INR 863.30 | 18.30K |
| 2026-09-08 | INR 872.50 | +0.99% | INR 863.00 | INR 880.00 | INR 860.00 | 21.90K |
| 2026-09-07 | INR 863.95 | -0.49% | INR 868.20 | INR 885.50 | INR 858.05 | 30.30K |
| 2026-09-04 | INR 868.20 | -0.31% | INR 874.80 | INR 888.25 | INR 864.00 | 18.07K |
| 2026-09-03 | INR 870.90 | +0.21% | INR 876.05 | INR 896.00 | INR 865.15 | 15.81K |
| 2026-09-02 | INR 869.10 | -1.60% | INR 885.00 | INR 899.25 | INR 867.00 | 14.92K |
| 2026-09-01 | INR 883.25 | +1.76% | INR 874.45 | INR 895.00 | INR 866.55 | 16.25K |
| 2026-08-31 | INR 868.00 | -2.26% | INR 888.10 | INR 904.95 | INR 863.00 | 33.25K |
| 2026-08-28 | INR 888.10 | -1.03% | INR 901.35 | INR 901.35 | INR 883.15 | 27.29K |
| 2026-08-27 | INR 897.30 | -0.65% | INR 899.50 | INR 907.60 | INR 895.00 | 13.10K |
| 2026-08-26 | INR 903.15 | +1.05% | INR 892.80 | INR 907.40 | INR 892.80 | 8.24K |
| 2026-08-25 | INR 893.75 | -0.78% | INR 900.80 | INR 913.00 | INR 889.60 | 15.81K |
| 2026-08-24 | INR 900.80 | -0.83% | INR 912.40 | INR 916.00 | INR 900.00 | 13.75K |
| 2026-08-21 | INR 908.35 | +0.20% | INR 905.65 | INR 913.00 | INR 903.30 | 11.05K |
| 2026-08-20 | INR 906.55 | -0.14% | INR 907.80 | INR 913.40 | INR 905.00 | 4.92K |
| 2026-08-19 | INR 907.80 | -0.27% | INR 914.00 | INR 919.40 | INR 903.00 | 24.42K |
| 2026-08-18 | INR 910.30 | +0.29% | INR 905.60 | INR 913.45 | INR 901.00 | 13.32K |
| 2026-08-17 | INR 907.65 | -0.82% | INR 915.20 | INR 917.50 | INR 904.80 | 18.81K |
| 2026-08-14 | INR 915.20 | -0.97% | INR 915.50 | INR 923.60 | INR 912.00 | 10.34K |
| 2026-08-13 | INR 924.20 | +1.15% | INR 911.20 | INR 927.00 | INR 911.20 | 8.17K |
| 2026-08-12 | INR 913.65 | -2.32% | INR 930.70 | INR 932.95 | INR 910.00 | 21.69K |
| 2026-08-11 | INR 935.35 | -0.25% | INR 942.00 | INR 947.75 | INR 925.25 | 12.44K |
| 2026-08-10 | INR 937.70 | +2.33% | INR 916.00 | INR 950.00 | INR 910.60 | 103.36K |
| 2026-08-07 | INR 916.35 | -1.15% | INR 921.25 | INR 927.45 | INR 914.95 | 11.17K |
| 2026-08-06 | INR 927.00 | -0.11% | INR 929.20 | INR 932.10 | INR 921.75 | 18.25K |
| 2026-08-05 | INR 928.00 | +1.53% | INR 921.35 | INR 932.40 | INR 910.00 | 29.90K |
| 2026-08-04 | INR 914.05 | -0.06% | INR 905.00 | INR 924.45 | INR 905.00 | 29.56K |
| 2026-08-03 | INR 914.60 | -1.71% | INR 930.10 | INR 944.95 | INR 909.25 | 71.62K |
| 2026-07-31 | INR 930.50 | -0.07% | INR 946.85 | INR 946.85 | INR 926.50 | 45.48K |
| 2026-07-30 | INR 931.15 | +1.54% | INR 919.30 | INR 954.90 | INR 910.00 | 269.74K |
| 2026-07-29 | INR 917.00 | -0.44% | INR 922.00 | INR 926.90 | INR 910.20 | 24.14K |
| 2026-07-28 | INR 921.05 | -1.21% | INR 928.00 | INR 935.20 | INR 920.00 | 10.34K |
| 2026-07-27 | INR 932.30 | +1.59% | INR 932.75 | INR 936.00 | INR 918.00 | 22.11K |
| 2026-07-24 | INR 917.75 | -1.33% | INR 928.00 | INR 935.10 | INR 913.50 | 18.86K |
| 2026-07-23 | INR 930.10 | +0.44% | INR 926.05 | INR 937.00 | INR 901.00 | 81.11K |
| 2026-07-22 | INR 926.00 | -0.54% | INR 937.00 | INR 937.00 | INR 923.00 | 24.99K |
| 2026-07-21 | INR 931.00 | +0.09% | INR 936.80 | INR 939.00 | INR 928.00 | 23.40K |
| 2026-07-20 | INR 930.15 | -0.08% | INR 937.95 | INR 937.95 | INR 923.10 | 52.63K |
| 2026-07-17 | INR 930.85 | -0.19% | INR 928.80 | INR 937.95 | INR 923.00 | 31.04K |
| 2026-07-16 | INR 932.60 | +0.26% | INR 930.15 | INR 937.90 | INR 928.20 | 22.73K |
| 2026-07-15 | INR 930.15 | +0.47% | INR 920.20 | INR 934.35 | INR 916.60 | 27.37K |
| 2026-07-14 | INR 925.80 | -0.92% | INR 941.90 | INR 941.90 | INR 917.00 | 57.16K |
| 2026-07-13 | INR 934.40 | -0.09% | INR 921.00 | INR 939.70 | INR 913.00 | 20.37K |
| 2026-07-10 | INR 935.25 | +0.90% | INR 929.00 | INR 938.40 | INR 928.90 | 9.03K |
| 2026-07-09 | INR 926.95 | -0.48% | INR 932.05 | INR 941.85 | INR 921.10 | 26.72K |
| 2026-07-08 | INR 931.45 | -2.43% | INR 954.20 | INR 954.20 | INR 925.00 | 36.06K |
| 2026-07-07 | INR 954.60 | +2.38% | INR 936.45 | INR 962.90 | INR 923.10 | 69.07K |
| 2026-07-06 | INR 932.40 | +0.17% | INR 930.00 | INR 942.35 | INR 927.00 | 23.88K |
| 2026-07-03 | INR 930.85 | -0.67% | INR 935.10 | INR 942.70 | INR 925.45 | 75.85K |
| 2026-07-02 | INR 937.10 | +1.41% | INR 926.00 | INR 945.35 | INR 923.00 | 29.44K |
| 2026-07-01 | INR 924.10 | -0.06% | INR 925.10 | INR 940.00 | INR 921.20 | 14.48K |
| 2026-06-30 | INR 924.70 | -1.16% | INR 933.50 | INR 949.95 | INR 921.00 | 30.04K |
| 2026-06-29 | INR 935.55 | +0.74% | INR 927.20 | INR 943.10 | INR 927.20 | 17.43K |
| 2026-06-26 | INR 928.65 | 0.00% | INR 928.65 | INR 928.65 | INR 928.65 | 0 |
| 2026-06-25 | INR 928.65 | -0.46% | INR 940.00 | INR 949.05 | INR 926.40 | 18.13K |
| 2026-06-24 | INR 932.90 | -0.47% | INR 933.00 | INR 943.40 | INR 926.00 | 26.92K |
| 2026-06-23 | INR 937.35 | -0.95% | INR 942.90 | INR 958.00 | INR 932.00 | 19.23K |
| 2026-06-22 | INR 946.35 | -0.18% | INR 945.00 | INR 958.40 | INR 940.45 | 21.14K |
| 2026-06-19 | INR 948.05 | +0.88% | INR 944.40 | INR 955.95 | INR 929.15 | 51.99K |
| 2026-06-18 | INR 939.75 | +1.25% | INR 936.80 | INR 946.00 | INR 921.30 | 26.68K |
| 2026-06-17 | INR 928.15 | -1.00% | INR 943.10 | INR 946.80 | INR 925.60 | 28.09K |
| 2026-06-16 | INR 937.50 | -1.15% | INR 954.95 | INR 956.00 | INR 930.50 | 21.32K |
| 2026-06-15 | INR 948.45 | +1.59% | INR 962.20 | INR 966.00 | INR 933.50 | 77.37K |
| 2026-06-12 | INR 933.65 | +1.09% | INR 938.60 | INR 938.60 | INR 925.20 | 17.69K |
| 2026-06-11 | INR 923.60 | -2.27% | INR 945.05 | INR 954.95 | INR 920.00 | 25.59K |
| 2026-06-10 | INR 945.05 | -3.06% | INR 974.25 | INR 974.70 | INR 943.00 | 29.08K |
| 2026-06-09 | INR 974.90 | +1.01% | INR 965.15 | INR 979.20 | INR 955.35 | 51.04K |
| 2026-06-08 | INR 965.15 | +3.41% | INR 928.80 | INR 974.70 | INR 928.80 | 110.79K |
| 2026-06-05 | INR 933.30 | -0.54% | INR 938.35 | INR 948.65 | INR 925.45 | 23.22K |
| 2026-06-04 | INR 938.35 | +0.74% | INR 931.50 | INR 944.60 | INR 929.60 | 36.21K |
| 2026-06-03 | INR 931.50 | +1.35% | INR 919.10 | INR 934.50 | INR 915.00 | 33.72K |
| 2026-06-02 | INR 919.10 | -0.02% | INR 915.00 | INR 925.00 | INR 904.30 | 20.91K |
| 2026-06-01 | INR 919.30 | -0.04% | INR 905.80 | INR 926.95 | INR 905.80 | 108.87K |
| 2026-05-29 | INR 919.70 | +1.72% | INR 908.70 | INR 929.45 | INR 904.20 | 76.47K |