TCI.NSTCI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1060.50 | $1061.60 | $1040.90 | $1045.80 | 25,447 |
| 1/13/2026 | $1037.50 | $1066.90 | $1037.50 | $1061.60 | 12,659 |
| 1/12/2026 | $1041.00 | $1058.90 | $1022.00 | $1037.40 | 22,628 |
| 1/9/2026 | $1069.00 | $1069.50 | $1049.30 | $1056.80 | 21,143 |
| 1/8/2026 | $1075.30 | $1075.30 | $1064.80 | $1068.80 | 14,507 |
| 1/7/2026 | $1070.40 | $1071.30 | $1055.70 | $1064.70 | 23,474 |
| 1/6/2026 | $1079.50 | $1079.50 | $1059.90 | $1064.40 | 14,076 |
| 1/5/2026 | $1081.90 | $1089.10 | $1074.80 | $1079.50 | 8,955 |
| 1/2/2026 | $1080.00 | $1089.40 | $1065.40 | $1082.00 | 14,919 |
| 1/1/2026 | $1078.00 | $1095.20 | $1074.00 | $1084.30 | 13,315 |
| 12/31/2025 | $1072.10 | $1085.40 | $1067.10 | $1078.00 | 13,374 |
| 12/30/2025 | $1059.00 | $1083.50 | $1058.40 | $1077.50 | 16,762 |
| 12/29/2025 | $1071.90 | $1077.20 | $1057.30 | $1069.60 | 8,252 |
| 12/26/2025 | $1064.00 | $1081.10 | $1061.00 | $1070.80 | 8,658 |
| 12/24/2025 | $1070.40 | $1075.90 | $1056.20 | $1069.20 | 13,944 |
| 12/23/2025 | $1052.20 | $1094.00 | $1052.00 | $1065.80 | 21,811 |
| 12/22/2025 | $1037.00 | $1095.10 | $1032.70 | $1060.90 | 34,282 |
| 12/19/2025 | $1032.50 | $1050.60 | $1026.10 | $1037.00 | 9,193 |
| 12/18/2025 | $1039.00 | $1055.00 | $1012.00 | $1035.30 | 16,952 |
| 12/17/2025 | $1033.40 | $1038.80 | $1024.00 | $1029.80 | 20,479 |
| 12/16/2025 | $1044.00 | $1046.10 | $1021.00 | $1033.40 | 17,851 |
| 12/15/2025 | $1049.00 | $1053.80 | $1041.10 | $1044.00 | 7,248 |
| 12/12/2025 | $1048.50 | $1056.40 | $1036.10 | $1048.30 | 28,774 |
| 12/11/2025 | $1049.70 | $1057.80 | $1045.00 | $1050.50 | 48,131 |
| 12/10/2025 | $1054.90 | $1066.20 | $1045.00 | $1049.70 | 9,225 |
| 12/9/2025 | $1044.30 | $1056.20 | $1030.10 | $1049.40 | 14,274 |
| 12/8/2025 | $1039.10 | $1054.50 | $1032.70 | $1042.70 | 25,444 |
| 12/5/2025 | $1064.00 | $1073.50 | $1023.60 | $1042.20 | 31,497 |
| 12/4/2025 | $1090.40 | $1090.40 | $1065.00 | $1070.50 | 7,609 |
| 12/3/2025 | $1085.80 | $1091.00 | $1070.10 | $1081.10 | 14,175 |
| 12/2/2025 | $1079.20 | $1094.00 | $1073.00 | $1089.70 | 19,230 |
| 12/1/2025 | $1087.10 | $1099.40 | $1071.00 | $1079.20 | 34,555 |
| 11/28/2025 | $1094.00 | $1104.00 | $1085.00 | $1092.80 | 9,933 |
| 11/27/2025 | $1099.90 | $1105.50 | $1089.40 | $1094.00 | 11,623 |
| 11/26/2025 | $1095.20 | $1103.20 | $1086.10 | $1099.90 | 14,879 |
| 11/25/2025 | $1111.90 | $1112.40 | $1084.60 | $1095.30 | 18,090 |
| 11/24/2025 | $1111.00 | $1138.00 | $1105.00 | $1106.60 | 14,419 |
| 11/21/2025 | $1136.00 | $1136.30 | $1118.50 | $1127.90 | 5,544 |
| 11/19/2025 | $1128.50 | $1139.00 | $1111.30 | $1128.80 | 11,966 |
| 11/18/2025 | $1130.10 | $1132.70 | $1113.60 | $1118.60 | 19,324 |
| 11/17/2025 | $1115.00 | $1136.20 | $1102.50 | $1130.10 | 28,953 |
| 11/14/2025 | $1144.00 | $1144.00 | $1108.00 | $1119.90 | 22,224 |
| 11/13/2025 | $1108.40 | $1139.90 | $1108.40 | $1134.30 | 19,756 |
| 11/12/2025 | $1131.00 | $1131.00 | $1106.50 | $1115.30 | 14,108 |
| 11/11/2025 | $1110.20 | $1143.70 | $1110.00 | $1121.10 | 10,024 |
| 11/10/2025 | $1137.00 | $1138.90 | $1115.20 | $1118.30 | 15,885 |
| 11/7/2025 | $1157.60 | $1157.60 | $1132.70 | $1137.00 | 15,035 |
| 11/6/2025 | $1181.90 | $1185.90 | $1153.10 | $1157.60 | 21,707 |
| 11/4/2025 | $1219.00 | $1224.00 | $1174.00 | $1181.80 | 21,681 |
| 11/3/2025 | $1200.00 | $1225.80 | $1195.60 | $1200.80 | 12,861 |
| 10/31/2025 | $1217.00 | $1217.00 | $1180.00 | $1200.70 | 33,259 |
| 10/30/2025 | $1229.00 | $1237.00 | $1185.00 | $1204.70 | 52,387 |
| 10/29/2025 | $1185.90 | $1242.00 | $1185.90 | $1227.60 | 70,588 |
| 10/28/2025 | $1182.60 | $1193.00 | $1175.00 | $1185.90 | 13,505 |
| 10/27/2025 | $1187.00 | $1198.00 | $1176.30 | $1182.70 | 10,055 |
| 10/24/2025 | $1218.00 | $1219.90 | $1180.00 | $1187.00 | 17,900 |
| 10/23/2025 | $1192.00 | $1217.30 | $1192.00 | $1194.40 | 11,063 |
| 10/21/2025 | $1204.00 | $1216.80 | $1195.20 | $1203.20 | 2,419 |
| 10/20/2025 | $1178.00 | $1204.90 | $1178.00 | $1199.80 | 12,539 |
| 10/17/2025 | $1181.50 | $1198.40 | $1181.50 | $1189.10 | 7,168 |