Advertisement
U.S. markets open in 3 hours 40 minutes
S&P Futures
4,578.00 +1.25 (+0.03%) Dow Futures
36,058.00 +48.00 (+0.13%) Nasdaq Futures
15,971.75 -13.75 (-0.09%) Russell 2000 Futures
1,815.50 +3.30 (+0.18%) Crude Oil
76.25 +0.29 (+0.38%) Gold
2,063.40 +6.20 (+0.30%)
TCI Express Limited (TCIEXP.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 1,423.40 | 1,440.00 | 1,393.00 | 1,404.00 | 1,404.00 | 24,477 |
| Nov 30, 2023 | 1,391.05 | 1,438.00 | 1,375.05 | 1,405.75 | 1,405.75 | 47,449 |
| Nov 29, 2023 | 1,406.00 | 1,410.85 | 1,390.50 | 1,399.10 | 1,399.10 | 31,774 |
| Nov 28, 2023 | 1,423.00 | 1,436.95 | 1,396.95 | 1,407.50 | 1,407.50 | 27,952 |
| Nov 24, 2023 | 1,437.80 | 1,437.80 | 1,414.00 | 1,419.10 | 1,419.10 | 53,122 |
| Nov 23, 2023 | 1,434.00 | 1,440.00 | 1,421.10 | 1,435.70 | 1,435.70 | 28,025 |
| Nov 22, 2023 | 1,431.00 | 1,438.00 | 1,418.75 | 1,430.40 | 1,430.40 | 37,978 |
| Nov 21, 2023 | 1,431.70 | 1,434.60 | 1,405.30 | 1,431.00 | 1,431.00 | 51,589 |
| Nov 20, 2023 | 1,416.00 | 1,434.90 | 1,406.10 | 1,429.20 | 1,429.20 | 38,203 |
| Nov 17, 2023 | 1,400.00 | 1,418.00 | 1,390.65 | 1,414.85 | 1,414.85 | 53,276 |
| Nov 16, 2023 | 1,342.30 | 1,400.00 | 1,330.05 | 1,390.65 | 1,390.65 | 212,343 |
| Nov 15, 2023 | 1,344.40 | 1,353.00 | 1,330.00 | 1,335.60 | 1,335.60 | 14,443 |
| Nov 13, 2023 | 1,335.00 | 1,353.85 | 1,330.50 | 1,337.70 | 1,337.70 | 9,036 |
| Nov 10, 2023 | 1,344.00 | 1,344.00 | 1,329.05 | 1,339.80 | 1,339.80 | 10,962 |
| Nov 09, 2023 | 1,325.00 | 1,343.00 | 1,320.10 | 1,334.70 | 1,334.70 | 13,433 |
| Nov 08, 2023 | 1,341.00 | 1,341.00 | 1,320.00 | 1,325.55 | 1,325.55 | 18,480 |
| Nov 07, 2023 | 1,332.50 | 1,348.85 | 1,330.50 | 1,334.30 | 1,334.30 | 13,540 |
| Nov 06, 2023 | 1,329.30 | 1,341.10 | 1,319.80 | 1,332.50 | 1,332.50 | 14,071 |
| Nov 03, 2023 | 1,326.30 | 1,335.00 | 1,317.00 | 1,324.85 | 1,324.85 | 10,685 |
| Nov 02, 2023 | 1,330.90 | 1,330.90 | 1,307.00 | 1,319.70 | 1,319.70 | 26,790 |
| Nov 01, 2023 | 1,329.10 | 1,329.95 | 1,315.50 | 1,324.25 | 1,324.25 | 10,500 |
| Oct 31, 2023 | 1,337.55 | 1,348.35 | 1,320.05 | 1,322.45 | 1,322.45 | 12,897 |
| Oct 30, 2023 | 1,339.95 | 1,357.40 | 1,320.00 | 1,337.55 | 1,337.55 | 26,582 |
| Oct 27, 2023 | 1,339.95 | 1,348.15 | 1,315.00 | 1,330.45 | 1,330.45 | 19,569 |
| Oct 26, 2023 | 1,327.00 | 1,339.00 | 1,293.55 | 1,334.05 | 1,334.05 | 35,190 |
| Oct 26, 2023 | 3 Dividend | |||||
| Oct 25, 2023 | 1,319.05 | 1,339.20 | 1,303.55 | 1,326.95 | 1,323.95 | 20,919 |
| Oct 23, 2023 | 1,375.00 | 1,375.00 | 1,309.00 | 1,319.05 | 1,316.07 | 50,629 |
| Oct 20, 2023 | 1,360.75 | 1,373.50 | 1,355.40 | 1,359.40 | 1,356.33 | 25,499 |
| Oct 19, 2023 | 1,375.10 | 1,379.45 | 1,359.00 | 1,360.45 | 1,357.37 | 45,730 |
| Oct 18, 2023 | 1,385.00 | 1,395.00 | 1,364.75 | 1,368.25 | 1,365.16 | 59,310 |
| Oct 17, 2023 | 1,405.05 | 1,418.95 | 1,381.05 | 1,392.10 | 1,388.95 | 46,545 |
| Oct 16, 2023 | 1,384.05 | 1,410.00 | 1,383.00 | 1,399.90 | 1,396.74 | 31,290 |
| Oct 13, 2023 | 1,387.40 | 1,395.90 | 1,380.15 | 1,382.70 | 1,379.57 | 61,771 |
| Oct 12, 2023 | 1,390.15 | 1,404.95 | 1,371.55 | 1,387.35 | 1,384.21 | 162,062 |
| Oct 11, 2023 | 1,401.40 | 1,408.75 | 1,381.60 | 1,390.15 | 1,387.01 | 56,606 |
| Oct 10, 2023 | 1,380.00 | 1,405.80 | 1,380.00 | 1,394.40 | 1,391.25 | 15,245 |
| Oct 09, 2023 | 1,392.00 | 1,400.75 | 1,366.10 | 1,385.55 | 1,382.42 | 89,609 |
| Oct 06, 2023 | 1,425.00 | 1,425.00 | 1,395.40 | 1,397.75 | 1,394.59 | 61,535 |
| Oct 05, 2023 | 1,424.90 | 1,428.30 | 1,403.00 | 1,411.15 | 1,407.96 | 30,039 |
| Oct 04, 2023 | 1,439.30 | 1,474.95 | 1,401.00 | 1,410.70 | 1,407.51 | 53,110 |
| Oct 03, 2023 | 1,455.00 | 1,467.10 | 1,431.65 | 1,439.30 | 1,436.05 | 24,197 |
| Sep 29, 2023 | 1,447.95 | 1,458.35 | 1,441.00 | 1,448.95 | 1,445.67 | 12,927 |
| Sep 28, 2023 | 1,492.50 | 1,492.50 | 1,420.00 | 1,440.70 | 1,437.44 | 64,648 |
| Sep 27, 2023 | 1,497.95 | 1,498.40 | 1,477.95 | 1,485.05 | 1,481.69 | 13,676 |
| Sep 26, 2023 | 1,480.00 | 1,490.60 | 1,470.80 | 1,488.15 | 1,484.79 | 26,701 |
| Sep 25, 2023 | 1,462.00 | 1,483.65 | 1,462.00 | 1,470.45 | 1,467.13 | 21,589 |
| Sep 22, 2023 | 1,476.00 | 1,498.65 | 1,460.10 | 1,466.60 | 1,463.28 | 51,427 |
| Sep 21, 2023 | 1,484.85 | 1,506.50 | 1,461.00 | 1,468.90 | 1,465.58 | 49,384 |
| Sep 20, 2023 | 1,499.70 | 1,499.70 | 1,472.25 | 1,477.45 | 1,474.11 | 17,502 |
| Sep 18, 2023 | 1,495.05 | 1,506.30 | 1,477.10 | 1,492.20 | 1,488.83 | 25,570 |
| Sep 15, 2023 | 1,487.50 | 1,524.55 | 1,480.10 | 1,486.10 | 1,482.74 | 35,825 |
| Sep 14, 2023 | 1,479.95 | 1,500.00 | 1,471.15 | 1,480.10 | 1,476.75 | 21,695 |
| Sep 13, 2023 | 1,503.90 | 1,510.30 | 1,452.05 | 1,474.75 | 1,471.42 | 42,073 |
| Sep 12, 2023 | 1,543.90 | 1,550.00 | 1,484.10 | 1,496.40 | 1,493.02 | 64,893 |
| Sep 11, 2023 | 1,554.00 | 1,554.90 | 1,515.05 | 1,540.15 | 1,536.67 | 43,990 |
| Sep 08, 2023 | 1,504.90 | 1,540.55 | 1,483.10 | 1,534.75 | 1,531.28 | 140,921 |
| Sep 07, 2023 | 1,423.10 | 1,495.00 | 1,423.10 | 1,488.00 | 1,484.64 | 190,907 |
| Sep 06, 2023 | 1,430.00 | 1,434.80 | 1,418.30 | 1,423.05 | 1,419.83 | 40,436 |
| Sep 05, 2023 | 1,430.00 | 1,439.95 | 1,409.20 | 1,422.65 | 1,419.43 | 42,300 |
| Sep 04, 2023 | 1,430.25 | 1,440.25 | 1,410.85 | 1,419.55 | 1,416.34 | 197,760 |
| Sep 01, 2023 | 1,411.85 | 1,422.40 | 1,400.00 | 1,409.10 | 1,405.91 | 148,188 |
| Aug 31, 2023 | 1,425.00 | 1,430.35 | 1,396.40 | 1,404.80 | 1,401.62 | 36,293 |
| Aug 30, 2023 | 1,399.20 | 1,452.60 | 1,399.20 | 1,409.65 | 1,406.46 | 106,332 |
| Aug 29, 2023 | 1,403.90 | 1,410.00 | 1,396.40 | 1,399.20 | 1,396.04 | 63,985 |
| Aug 28, 2023 | 1,397.45 | 1,429.80 | 1,394.00 | 1,396.90 | 1,393.74 | 86,688 |
| Aug 25, 2023 | 1,401.80 | 1,409.00 | 1,391.90 | 1,397.45 | 1,394.29 | 29,428 |
| Aug 24, 2023 | 1,409.90 | 1,413.65 | 1,396.05 | 1,400.80 | 1,397.63 | 55,442 |
| Aug 23, 2023 | 1,418.00 | 1,418.00 | 1,401.10 | 1,403.15 | 1,399.98 | 41,061 |
| Aug 22, 2023 | 1,409.95 | 1,425.00 | 1,400.15 | 1,406.90 | 1,403.72 | 34,764 |
| Aug 21, 2023 | 1,420.95 | 1,431.05 | 1,393.00 | 1,402.90 | 1,399.73 | 83,027 |
| Aug 18, 2023 | 1,434.00 | 1,434.00 | 1,411.70 | 1,413.85 | 1,410.65 | 37,695 |
| Aug 17, 2023 | 1,437.60 | 1,437.60 | 1,420.00 | 1,422.80 | 1,419.58 | 52,922 |
| Aug 16, 2023 | 1,420.00 | 1,448.90 | 1,414.95 | 1,425.45 | 1,422.23 | 43,492 |
| Aug 14, 2023 | 1,430.35 | 1,436.00 | 1,403.10 | 1,414.40 | 1,411.20 | 28,506 |
| Aug 11, 2023 | 1,443.60 | 1,449.95 | 1,415.00 | 1,423.20 | 1,419.98 | 34,113 |
| Aug 10, 2023 | 1,455.00 | 1,455.00 | 1,430.00 | 1,436.40 | 1,433.15 | 33,409 |
| Aug 09, 2023 | 1,474.80 | 1,474.80 | 1,441.05 | 1,444.35 | 1,441.08 | 42,964 |
| Aug 08, 2023 | 1,504.70 | 1,504.70 | 1,453.00 | 1,458.45 | 1,455.15 | 44,777 |
| Aug 07, 2023 | 1,543.80 | 1,543.80 | 1,481.15 | 1,485.80 | 1,482.44 | 108,020 |
| Aug 04, 2023 | 1,549.90 | 1,583.20 | 1,505.20 | 1,525.00 | 1,521.55 | 108,039 |
| Aug 03, 2023 | 1,538.95 | 1,550.45 | 1,523.95 | 1,535.90 | 1,532.43 | 15,671 |
| Aug 02, 2023 | 1,564.10 | 1,580.00 | 1,520.05 | 1,547.95 | 1,544.45 | 19,641 |
| Aug 01, 2023 | 1,590.00 | 1,604.95 | 1,540.20 | 1,556.30 | 1,552.78 | 162,699 |
| Jul 31, 2023 | 1,592.95 | 1,593.60 | 1,573.50 | 1,589.65 | 1,586.06 | 57,578 |
| Jul 28, 2023 | 1,571.00 | 1,590.00 | 1,546.05 | 1,573.40 | 1,569.84 | 38,177 |
| Jul 28, 2023 | 2 Dividend | |||||
| Jul 27, 2023 | 1,551.70 | 1,579.90 | 1,551.70 | 1,571.05 | 1,565.50 | 51,548 |
| Jul 26, 2023 | 1,475.00 | 1,655.00 | 1,474.80 | 1,543.95 | 1,538.50 | 751,668 |
| Jul 25, 2023 | 1,500.00 | 1,503.95 | 1,458.00 | 1,467.40 | 1,462.22 | 21,242 |
| Jul 24, 2023 | 1,506.70 | 1,514.65 | 1,485.10 | 1,489.75 | 1,484.49 | 17,306 |
| Jul 21, 2023 | 1,529.70 | 1,529.70 | 1,495.35 | 1,499.20 | 1,493.91 | 65,761 |
| Jul 20, 2023 | 1,542.00 | 1,542.00 | 1,510.00 | 1,514.55 | 1,509.20 | 26,722 |
| Jul 19, 2023 | 1,547.15 | 1,549.75 | 1,520.00 | 1,529.55 | 1,524.15 | 15,162 |
| Jul 18, 2023 | 1,565.00 | 1,565.00 | 1,526.05 | 1,539.45 | 1,534.01 | 12,852 |
| Jul 17, 2023 | 1,549.50 | 1,559.00 | 1,538.00 | 1,550.45 | 1,544.98 | 11,724 |
| Jul 14, 2023 | 1,521.15 | 1,538.95 | 1,520.00 | 1,533.60 | 1,528.18 | 9,973 |
| Jul 13, 2023 | 1,515.05 | 1,541.00 | 1,515.05 | 1,521.15 | 1,515.78 | 12,605 |
| Jul 12, 2023 | 1,527.90 | 1,535.50 | 1,518.00 | 1,521.70 | 1,516.33 | 10,757 |
| Jul 11, 2023 | 1,522.90 | 1,539.00 | 1,508.10 | 1,512.10 | 1,506.76 | 19,572 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.