Thaai Casting Limited TCL
NSE · India · Producer Manufacturing
INR 194.00-3.05 (-1.55%)
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 140.15 | +0.32% | INR 141.00 | INR 143.00 | INR 134.05 | 187.20K |
| 2026-09-30 | INR 139.70 | +6.56% | INR 120.00 | INR 140.00 | INR 120.00 | 75.20K |
| 2026-09-29 | INR 131.10 | +2.30% | INR 125.00 | INR 132.00 | INR 124.00 | 49.60K |
| 2026-09-28 | INR 128.15 | +3.35% | INR 128.80 | INR 130.00 | INR 125.25 | 88.80K |
| 2026-09-25 | INR 124.00 | -5.31% | INR 130.00 | INR 131.00 | INR 123.95 | 68.00K |
| 2026-09-24 | INR 130.95 | +0.65% | INR 130.00 | INR 131.00 | INR 127.50 | 37.60K |
| 2026-09-23 | INR 130.10 | -1.10% | INR 131.00 | INR 131.00 | INR 125.55 | 28.80K |
| 2026-09-22 | INR 131.55 | -5.19% | INR 139.00 | INR 139.00 | INR 130.00 | 43.20K |
| 2026-09-21 | INR 138.75 | +4.88% | INR 128.70 | INR 144.00 | INR 126.05 | 190.40K |
| 2026-09-18 | INR 132.30 | +5.80% | INR 123.80 | INR 138.55 | INR 122.00 | 79.20K |
| 2026-09-17 | INR 125.05 | +2.63% | INR 124.00 | INR 128.00 | INR 118.05 | 80.80K |
| 2026-09-16 | INR 121.85 | +2.74% | INR 114.05 | INR 126.50 | INR 110.05 | 48.80K |
| 2026-09-15 | INR 118.60 | +4.91% | INR 114.00 | INR 120.00 | INR 112.00 | 59.20K |
| 2026-09-11 | INR 113.05 | -0.13% | INR 110.25 | INR 114.00 | INR 109.50 | 48.00K |
| 2026-09-10 | INR 113.20 | -0.53% | INR 113.00 | INR 114.00 | INR 107.00 | 60.00K |
| 2026-09-09 | INR 113.80 | +2.25% | INR 113.50 | INR 118.00 | INR 112.05 | 36.80K |
| 2026-09-08 | INR 111.30 | -1.55% | INR 113.05 | INR 114.30 | INR 98.00 | 313.60K |
| 2026-09-07 | INR 113.05 | -8.09% | INR 121.00 | INR 122.95 | INR 107.00 | 128.80K |
| 2026-09-04 | INR 123.00 | -0.49% | INR 123.60 | INR 124.50 | INR 120.10 | 28.80K |
| 2026-09-03 | INR 123.60 | -1.67% | INR 126.65 | INR 126.65 | INR 123.20 | 8.00K |
| 2026-09-02 | INR 125.70 | -2.18% | INR 123.55 | INR 129.00 | INR 123.10 | 19.20K |
| 2026-09-01 | INR 128.50 | -1.53% | INR 132.05 | INR 132.05 | INR 125.25 | 27.20K |
| 2026-08-31 | INR 130.50 | -1.73% | INR 132.00 | INR 135.00 | INR 130.00 | 21.60K |
| 2026-08-28 | INR 132.80 | -3.52% | INR 137.00 | INR 137.00 | INR 130.00 | 52.80K |
| 2026-08-27 | INR 137.65 | -1.64% | INR 138.00 | INR 138.35 | INR 130.00 | 87.20K |
| 2026-08-26 | INR 139.95 | 0.00% | INR 140.60 | INR 140.60 | INR 135.00 | 41.60K |
| 2026-08-25 | INR 139.95 | -0.04% | INR 140.25 | INR 144.75 | INR 136.80 | 32.80K |
| 2026-08-24 | INR 140.00 | -1.58% | INR 135.10 | INR 145.00 | INR 132.00 | 164.80K |
| 2026-08-21 | INR 142.25 | -0.45% | INR 147.40 | INR 147.45 | INR 139.95 | 47.20K |
| 2026-08-20 | INR 142.90 | +9.08% | INR 138.00 | INR 145.05 | INR 126.50 | 137.60K |
| 2026-08-19 | INR 131.00 | -5.31% | INR 137.00 | INR 138.00 | INR 129.00 | 61.60K |
| 2026-08-18 | INR 138.35 | -2.26% | INR 141.10 | INR 143.00 | INR 132.50 | 54.40K |
| 2026-08-17 | INR 141.55 | +5.52% | INR 134.50 | INR 146.90 | INR 134.50 | 115.20K |
| 2026-08-14 | INR 134.15 | +4.80% | INR 125.00 | INR 137.00 | INR 123.20 | 194.40K |
| 2026-08-13 | INR 128.00 | +6.44% | INR 125.00 | INR 129.80 | INR 121.00 | 163.20K |
| 2026-08-12 | INR 120.25 | +1.69% | INR 118.80 | INR 123.95 | INR 118.80 | 27.20K |
| 2026-08-11 | INR 118.25 | -0.50% | INR 117.00 | INR 118.25 | INR 117.00 | 1.60K |
| 2026-08-10 | INR 118.85 | 0.00% | INR 118.85 | INR 118.85 | INR 118.85 | 0 |
| 2026-08-07 | INR 118.85 | 0.00% | INR 118.85 | INR 118.85 | INR 118.85 | 0 |
| 2026-08-06 | INR 118.85 | -0.50% | INR 119.00 | INR 120.95 | INR 118.25 | 42.40K |
| 2026-08-05 | INR 119.45 | -0.46% | INR 122.00 | INR 128.00 | INR 118.00 | 21.60K |
| 2026-08-04 | INR 120.00 | -2.04% | INR 120.00 | INR 120.05 | INR 120.00 | 14.40K |
| 2026-08-03 | INR 122.50 | +3.16% | INR 120.00 | INR 125.00 | INR 118.00 | 45.60K |
| 2026-07-31 | INR 118.75 | +3.58% | INR 117.70 | INR 119.85 | INR 115.60 | 38.40K |
| 2026-07-30 | INR 114.65 | +4.23% | INR 112.75 | INR 115.30 | INR 110.00 | 36.80K |
| 2026-07-29 | INR 110.00 | 0.00% | INR 110.00 | INR 118.80 | INR 108.00 | 51.20K |
| 2026-07-28 | INR 110.00 | +0.69% | INR 108.15 | INR 110.00 | INR 108.15 | 10.40K |
| 2026-07-27 | INR 109.25 | -2.89% | INR 112.05 | INR 112.10 | INR 108.00 | 32.80K |
| 2026-07-24 | INR 112.50 | -1.75% | INR 112.50 | INR 112.50 | INR 111.00 | 5.60K |
| 2026-07-23 | INR 114.50 | -4.58% | INR 117.00 | INR 117.00 | INR 114.00 | 10.40K |
| 2026-07-22 | INR 120.00 | +1.65% | INR 122.55 | INR 129.00 | INR 119.95 | 40.00K |
| 2026-07-21 | INR 118.05 | -5.56% | INR 127.00 | INR 127.00 | INR 116.30 | 16.00K |
| 2026-07-20 | INR 125.00 | -3.47% | INR 130.10 | INR 130.10 | INR 123.00 | 12.80K |
| 2026-07-17 | INR 129.50 | +3.43% | INR 133.45 | INR 133.45 | INR 123.50 | 19.20K |
| 2026-07-16 | INR 125.20 | +9.82% | INR 118.50 | INR 131.90 | INR 116.95 | 36.00K |
| 2026-07-15 | INR 114.00 | +0.62% | INR 114.00 | INR 114.00 | INR 114.00 | 800 |
| 2026-07-14 | INR 113.30 | -2.12% | INR 115.55 | INR 115.55 | INR 112.50 | 20.00K |
| 2026-07-13 | INR 115.75 | -1.32% | INR 118.00 | INR 121.00 | INR 114.95 | 26.40K |
| 2026-07-10 | INR 117.30 | -2.57% | INR 120.00 | INR 120.00 | INR 116.05 | 12.80K |
| 2026-07-09 | INR 120.40 | -3.68% | INR 125.00 | INR 127.50 | INR 120.00 | 13.60K |
| 2026-07-08 | INR 125.00 | -0.16% | INR 131.10 | INR 139.00 | INR 121.00 | 56.00K |
| 2026-07-07 | INR 125.20 | +11.04% | INR 108.25 | INR 134.00 | INR 108.25 | 38.40K |
| 2026-07-06 | INR 112.75 | +7.38% | INR 106.00 | INR 115.00 | INR 105.00 | 57.60K |
| 2026-07-03 | INR 105.00 | -0.38% | INR 105.00 | INR 106.00 | INR 104.95 | 24.80K |
| 2026-07-02 | INR 105.40 | +6.14% | INR 100.00 | INR 106.60 | INR 100.00 | 36.00K |
| 2026-07-01 | INR 99.30 | -0.90% | INR 97.70 | INR 99.30 | INR 97.70 | 1.60K |
| 2026-06-30 | INR 100.20 | +1.26% | INR 104.00 | INR 104.00 | INR 98.00 | 23.20K |
| 2026-06-29 | INR 98.95 | -1.05% | INR 88.00 | INR 99.00 | INR 88.00 | 16.00K |
| 2026-06-26 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 0 |
| 2026-06-25 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 4.80K |
| 2026-06-24 | INR 100.00 | +1.01% | INR 99.00 | INR 101.00 | INR 99.00 | 8.00K |
| 2026-06-23 | INR 99.00 | +1.02% | INR 99.00 | INR 100.90 | INR 98.00 | 6.40K |
| 2026-06-22 | INR 98.00 | -2.10% | INR 97.20 | INR 99.00 | INR 97.20 | 8.00K |
| 2026-06-19 | INR 100.10 | -1.86% | INR 100.00 | INR 100.10 | INR 100.00 | 3.20K |
| 2026-06-18 | INR 102.00 | +1.04% | INR 101.60 | INR 102.80 | INR 101.10 | 4.00K |
| 2026-06-17 | INR 100.95 | +4.07% | INR 99.75 | INR 101.90 | INR 98.40 | 9.60K |
| 2026-06-16 | INR 97.00 | -0.51% | INR 100.90 | INR 100.90 | INR 97.00 | 4.80K |
| 2026-06-15 | INR 97.50 | +0.05% | INR 98.25 | INR 101.50 | INR 97.00 | 12.80K |
| 2026-06-12 | INR 97.45 | +3.56% | INR 94.15 | INR 97.90 | INR 94.15 | 16.00K |
| 2026-06-11 | INR 94.10 | -1.05% | INR 95.10 | INR 95.10 | INR 94.10 | 2.40K |
| 2026-06-10 | INR 95.10 | -1.96% | INR 97.00 | INR 97.10 | INR 94.70 | 52.00K |
| 2026-06-09 | INR 97.00 | +0.05% | INR 94.15 | INR 97.00 | INR 93.50 | 25.60K |
| 2026-06-08 | INR 96.95 | -0.05% | INR 97.00 | INR 97.00 | INR 96.00 | 35.20K |
| 2026-06-05 | INR 97.00 | +0.05% | INR 97.50 | INR 97.50 | INR 97.00 | 7.20K |
| 2026-06-04 | INR 96.95 | +0.83% | INR 97.00 | INR 99.95 | INR 96.00 | 60.80K |
| 2026-06-03 | INR 96.15 | 0.00% | INR 96.15 | INR 96.15 | INR 96.15 | 0 |
| 2026-06-02 | INR 96.15 | -1.84% | INR 97.05 | INR 97.05 | INR 95.65 | 17.60K |
| 2026-06-01 | INR 97.95 | -7.20% | INR 105.00 | INR 105.00 | INR 97.05 | 15.20K |
| 2026-05-29 | INR 105.55 | +7.27% | INR 95.00 | INR 110.00 | INR 91.00 | 66.40K |
| 2026-05-28 | INR 98.40 | 0.00% | INR 98.40 | INR 98.40 | INR 98.40 | 0 |