TCI Express Ltd. TCIEXP
NSE · India · Transportation
INR 509.50-12.15 (-2.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 504.75 | -3.24% | INR 513.90 | INR 513.90 | INR 496.10 | 93.41K |
| 2026-09-30 | INR 521.65 | -1.92% | INR 533.10 | INR 552.00 | INR 508.60 | 794.38K |
| 2026-09-29 | INR 531.85 | +9.43% | INR 499.20 | INR 583.20 | INR 495.25 | 5.53M |
| 2026-09-28 | INR 486.00 | -3.10% | INR 498.00 | INR 499.45 | INR 482.30 | 15.70K |
| 2026-09-25 | INR 501.55 | +1.79% | INR 499.15 | INR 516.35 | INR 491.35 | 33.81K |
| 2026-09-24 | INR 492.75 | -2.54% | INR 505.75 | INR 513.60 | INR 490.00 | 13.02K |
| 2026-09-23 | INR 505.60 | +4.00% | INR 488.55 | INR 512.45 | INR 488.55 | 22.61K |
| 2026-09-22 | INR 486.15 | +0.74% | INR 482.60 | INR 489.95 | INR 482.60 | 8.48K |
| 2026-09-21 | INR 482.60 | -0.57% | INR 481.50 | INR 493.45 | INR 481.45 | 19.54K |
| 2026-09-18 | INR 485.35 | -1.10% | INR 494.90 | INR 497.35 | INR 481.05 | 20.35K |
| 2026-09-17 | INR 490.75 | +0.34% | INR 488.00 | INR 503.00 | INR 486.95 | 10.40K |
| 2026-09-16 | INR 489.10 | -1.05% | INR 494.30 | INR 497.30 | INR 480.00 | 21.27K |
| 2026-09-15 | INR 494.30 | -3.94% | INR 519.00 | INR 519.50 | INR 490.35 | 25.49K |
| 2026-09-14 | INR 514.60 | 0.00% | INR 514.60 | INR 514.60 | INR 514.60 | 0 |
| 2026-09-11 | INR 514.60 | -3.88% | INR 535.10 | INR 535.10 | INR 509.00 | 32.95K |
| 2026-09-10 | INR 535.40 | -0.86% | INR 537.40 | INR 542.45 | INR 532.35 | 15.58K |
| 2026-09-09 | INR 540.05 | -1.89% | INR 548.90 | INR 549.70 | INR 535.60 | 33.79K |
| 2026-09-08 | INR 550.45 | +0.25% | INR 549.10 | INR 556.85 | INR 545.35 | 35.82K |
| 2026-09-07 | INR 549.10 | -0.69% | INR 551.00 | INR 569.95 | INR 542.20 | 55.02K |
| 2026-09-04 | INR 552.90 | +2.14% | INR 549.50 | INR 557.00 | INR 539.00 | 65.21K |
| 2026-09-03 | INR 541.30 | -0.56% | INR 544.00 | INR 549.60 | INR 539.50 | 48.10K |
| 2026-09-02 | INR 544.35 | +0.44% | INR 536.15 | INR 558.00 | INR 532.20 | 61.91K |
| 2026-09-01 | INR 541.95 | -1.02% | INR 543.45 | INR 547.05 | INR 538.60 | 30.81K |
| 2026-08-31 | INR 547.55 | -1.48% | INR 555.80 | INR 555.80 | INR 543.60 | 15.74K |
| 2026-08-28 | INR 555.80 | -0.46% | INR 559.00 | INR 567.10 | INR 546.35 | 31.37K |
| 2026-08-27 | INR 558.35 | +1.55% | INR 552.15 | INR 560.00 | INR 540.10 | 53.33K |
| 2026-08-26 | INR 549.85 | +3.36% | INR 531.50 | INR 556.85 | INR 527.00 | 35.59K |
| 2026-08-25 | INR 531.95 | -2.55% | INR 547.00 | INR 559.00 | INR 530.00 | 19.46K |
| 2026-08-24 | INR 545.85 | -0.93% | INR 550.90 | INR 555.00 | INR 542.15 | 16.32K |
| 2026-08-21 | INR 550.95 | +1.16% | INR 544.65 | INR 557.00 | INR 542.45 | 19.00K |
| 2026-08-20 | INR 544.65 | -0.47% | INR 547.50 | INR 560.95 | INR 541.25 | 13.37K |
| 2026-08-19 | INR 547.20 | -1.44% | INR 555.00 | INR 555.00 | INR 544.00 | 12.83K |
| 2026-08-18 | INR 555.20 | -2.04% | INR 566.75 | INR 573.45 | INR 551.50 | 36.94K |
| 2026-08-17 | INR 566.75 | +1.23% | INR 551.30 | INR 572.00 | INR 551.30 | 52.36K |
| 2026-08-14 | INR 559.85 | +0.44% | INR 557.40 | INR 567.00 | INR 548.70 | 35.03K |
| 2026-08-13 | INR 557.40 | +1.50% | INR 553.85 | INR 573.50 | INR 545.75 | 107.42K |
| 2026-08-12 | INR 549.15 | +1.17% | INR 545.55 | INR 556.75 | INR 539.90 | 33.55K |
| 2026-08-11 | INR 542.80 | -0.62% | INR 547.90 | INR 547.90 | INR 539.90 | 65.26K |
| 2026-08-10 | INR 546.20 | -1.51% | INR 550.95 | INR 557.70 | INR 541.35 | 37.42K |
| 2026-08-07 | INR 554.60 | -4.31% | INR 576.75 | INR 578.95 | INR 549.60 | 120.92K |
| 2026-08-06 | INR 579.60 | +0.77% | INR 578.00 | INR 614.70 | INR 527.00 | 1.66M |
| 2026-08-05 | INR 575.15 | +3.19% | INR 557.35 | INR 590.00 | INR 557.10 | 135.75K |
| 2026-08-04 | INR 557.35 | +0.02% | INR 559.80 | INR 566.00 | INR 553.10 | 16.45K |
| 2026-08-03 | INR 557.25 | +2.88% | INR 541.65 | INR 567.00 | INR 540.40 | 52.56K |
| 2026-07-31 | INR 541.65 | +1.13% | INR 550.00 | INR 550.00 | INR 535.00 | 18.02K |
| 2026-07-30 | INR 535.60 | -1.90% | INR 545.95 | INR 549.15 | INR 530.60 | 20.00K |
| 2026-07-29 | INR 545.95 | -0.45% | INR 552.50 | INR 554.85 | INR 534.05 | 34.03K |
| 2026-07-28 | INR 548.40 | -2.31% | INR 561.35 | INR 561.40 | INR 541.15 | 17.41K |
| 2026-07-27 | INR 561.35 | +0.04% | INR 561.45 | INR 568.90 | INR 557.90 | 17.70K |
| 2026-07-24 | INR 561.15 | -0.20% | INR 563.15 | INR 565.00 | INR 550.00 | 22.18K |
| 2026-07-23 | INR 562.30 | -3.17% | INR 580.65 | INR 585.10 | INR 559.50 | 28.02K |
| 2026-07-22 | INR 580.70 | -0.91% | INR 586.00 | INR 589.95 | INR 567.55 | 36.12K |
| 2026-07-21 | INR 586.05 | +1.45% | INR 577.65 | INR 598.70 | INR 577.65 | 66.78K |
| 2026-07-20 | INR 577.65 | -0.47% | INR 580.60 | INR 589.00 | INR 561.05 | 53.38K |
| 2026-07-17 | INR 580.40 | +0.63% | INR 579.45 | INR 588.00 | INR 574.55 | 119.56K |
| 2026-07-16 | INR 576.75 | +2.44% | INR 569.00 | INR 614.00 | INR 567.05 | 730.19K |
| 2026-07-15 | INR 563.00 | +1.50% | INR 557.00 | INR 566.95 | INR 555.10 | 37.75K |
| 2026-07-14 | INR 554.70 | -1.97% | INR 560.00 | INR 569.90 | INR 550.05 | 62.27K |
| 2026-07-13 | INR 565.85 | +1.09% | INR 549.00 | INR 568.00 | INR 549.00 | 108.93K |
| 2026-07-10 | INR 559.75 | +1.12% | INR 560.00 | INR 579.30 | INR 543.20 | 276.60K |
| 2026-07-09 | INR 553.55 | +10.93% | INR 501.45 | INR 583.00 | INR 498.00 | 2.89M |
| 2026-07-08 | INR 499.00 | -0.84% | INR 500.00 | INR 511.35 | INR 495.50 | 26.16K |
| 2026-07-07 | INR 503.25 | -0.24% | INR 504.45 | INR 509.00 | INR 500.00 | 13.76K |
| 2026-07-06 | INR 504.45 | -0.68% | INR 508.10 | INR 516.80 | INR 501.10 | 27.98K |
| 2026-07-03 | INR 507.90 | -0.61% | INR 516.00 | INR 516.30 | INR 505.05 | 27.69K |
| 2026-07-02 | INR 511.00 | +0.38% | INR 514.10 | INR 519.95 | INR 506.05 | 46.92K |
| 2026-07-01 | INR 509.05 | -0.66% | INR 512.45 | INR 518.45 | INR 507.50 | 28.33K |
| 2026-06-30 | INR 512.45 | -0.60% | INR 520.25 | INR 525.80 | INR 506.15 | 150.46K |
| 2026-06-29 | INR 515.55 | -3.34% | INR 530.80 | INR 530.80 | INR 513.00 | 124.48K |
| 2026-06-26 | INR 533.35 | 0.00% | INR 533.35 | INR 533.35 | INR 533.35 | 0 |
| 2026-06-25 | INR 533.35 | -13.37% | INR 593.80 | INR 598.80 | INR 526.15 | 1.05M |
| 2026-06-24 | INR 615.65 | +16.60% | INR 531.05 | INR 625.00 | INR 526.20 | 4.02M |
| 2026-06-23 | INR 528.00 | -2.03% | INR 544.10 | INR 549.45 | INR 525.15 | 8.69K |
| 2026-06-22 | INR 538.95 | +0.26% | INR 541.00 | INR 553.95 | INR 537.00 | 14.75K |
| 2026-06-19 | INR 537.55 | +0.33% | INR 539.85 | INR 541.95 | INR 528.60 | 10.24K |
| 2026-06-18 | INR 535.80 | -0.81% | INR 542.00 | INR 544.85 | INR 530.10 | 7.71K |
| 2026-06-17 | INR 540.20 | +1.04% | INR 534.65 | INR 542.80 | INR 531.35 | 11.90K |
| 2026-06-16 | INR 534.65 | +1.03% | INR 538.80 | INR 538.80 | INR 526.30 | 8.18K |
| 2026-06-15 | INR 529.20 | +3.10% | INR 515.15 | INR 537.85 | INR 515.15 | 16.65K |
| 2026-06-12 | INR 513.30 | +1.81% | INR 519.30 | INR 519.30 | INR 500.40 | 7.04K |
| 2026-06-11 | INR 504.15 | -2.27% | INR 515.00 | INR 520.40 | INR 500.75 | 8.28K |
| 2026-06-10 | INR 515.85 | -2.84% | INR 529.80 | INR 538.15 | INR 515.00 | 8.88K |
| 2026-06-09 | INR 530.95 | +3.49% | INR 524.60 | INR 539.05 | INR 508.60 | 16.84K |
| 2026-06-08 | INR 513.05 | -2.84% | INR 529.10 | INR 529.10 | INR 508.00 | 12.01K |
| 2026-06-05 | INR 528.05 | -2.19% | INR 530.50 | INR 541.95 | INR 525.10 | 9.63K |
| 2026-06-04 | INR 539.90 | +4.49% | INR 518.00 | INR 546.00 | INR 505.45 | 43.82K |
| 2026-06-03 | INR 516.70 | +4.31% | INR 495.00 | INR 518.80 | INR 494.00 | 16.02K |
| 2026-06-02 | INR 495.35 | -0.42% | INR 497.45 | INR 507.95 | INR 488.15 | 8.23K |
| 2026-06-01 | INR 497.45 | +1.30% | INR 499.70 | INR 517.35 | INR 490.00 | 43.51K |
| 2026-05-29 | INR 491.05 | -3.74% | INR 510.00 | INR 510.00 | INR 487.00 | 20.00K |