Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Transport Corporation of India Limited (TCI.NS)

Compare
1,101.30
+10.70
+(0.98%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,090.601,107.901,086.701,101.301,101.3014,553
Apr 11, 20251,081.351,099.001,068.151,090.601,090.6022,407
Apr 9, 20251,074.201,074.201,046.401,065.351,065.359,268
Apr 8, 20251,055.401,074.701,045.001,065.001,065.0017,259
Apr 7, 20251,032.001,050.001,010.251,034.701,034.7036,739
Apr 4, 20251,110.101,110.101,072.251,086.601,086.6018,958
Apr 3, 20251,116.801,131.801,097.001,104.301,104.3019,901
Apr 2, 20251,119.801,132.401,101.051,116.851,116.8534,078
Apr 1, 20251,105.001,144.901,092.501,119.801,119.8034,783
Mar 28, 20251,080.701,132.101,080.701,102.501,102.5070,782
Mar 27, 20251,086.201,091.901,065.151,079.351,079.3513,255
Mar 26, 20251,115.001,115.001,062.501,086.201,086.20157,536
Mar 25, 20251,109.451,123.901,073.151,109.201,109.2045,016
Mar 24, 20251,080.101,138.551,080.101,097.251,097.25115,796
Mar 21, 20251,056.001,069.101,035.101,057.601,057.60131,885
Mar 20, 2025987.001,074.00987.001,055.351,055.3583,324
Mar 19, 20251,002.201,011.20981.00983.85983.8529,867
Mar 18, 2025954.60954.60954.60954.60954.60-
Mar 17, 2025963.00970.95945.00954.60954.6017,239
Mar 13, 2025986.90993.70952.15962.35962.3519,167
Mar 12, 2025979.001,003.00969.60986.90986.9018,708
Mar 11, 2025979.501,000.00960.60986.75986.7514,077
Mar 10, 20251,012.401,027.85973.35988.45988.4511,307
Mar 7, 20251,014.751,041.651,007.601,021.651,021.6522,805
Mar 6, 2025978.901,021.20977.401,016.801,016.8016,679
Mar 5, 2025936.70988.00930.00977.10977.1019,153
Mar 4, 2025908.90941.00900.90936.70936.7024,302
Mar 3, 2025898.00924.25876.00917.25917.2565,207
Feb 28, 2025936.90949.60885.00901.90901.9095,244
Feb 27, 2025966.10967.65935.55944.65944.6510,058
Feb 25, 2025978.70980.20949.55961.05961.0537,549
Feb 24, 2025997.501,002.95960.75973.60973.6026,010
Feb 21, 2025993.001,006.80976.15997.50997.5016,110
Feb 20, 2025973.00998.50958.00988.45988.4512,500
Feb 19, 2025963.55994.50951.05968.00968.0016,302
Feb 18, 20251,004.901,004.90964.95986.75986.7534,208
Feb 17, 20251,033.801,033.80985.05996.15996.1522,527
Feb 14, 20251,030.051,044.201,007.051,028.351,028.3529,515
Feb 13, 20251,040.151,053.551,030.101,035.651,035.6521,930
Feb 12, 20251,051.201,058.201,024.051,039.851,039.8516,923
Feb 11, 20251,049.901,079.501,039.701,051.201,051.2017,697
Feb 10, 20251,077.051,085.801,045.251,054.251,054.2516,396
Feb 7, 20251,093.851,093.851,055.301,076.851,076.8517,363
Feb 6, 20251,057.351,100.001,057.001,093.851,093.8521,942
Feb 5, 20251,046.151,065.001,041.001,057.351,057.3512,139
Feb 4, 20251,050.601,074.801,039.051,046.151,046.1521,529
Feb 3, 20251,044.201,060.001,020.001,050.601,050.6026,526
Feb 1, 20251,084.001,088.801,036.751,050.601,050.6015,424
Jan 31, 20251,046.401,080.001,032.251,062.401,062.4028,292
Jan 30, 2025 4.50 Dividend
Jan 30, 20251,025.051,049.751,020.701,038.851,038.8533,402
Jan 29, 20251,041.801,054.951,021.951,036.201,031.70123,981
Jan 28, 20251,001.001,035.00981.051,023.251,018.8139,756
Jan 27, 20251,041.951,095.00980.00990.95986.65229,250
Jan 24, 20251,037.951,059.801,009.501,011.651,007.2625,466
Jan 23, 20251,036.801,056.951,025.101,034.051,029.5610,068
Jan 22, 20251,060.151,066.451,020.001,046.301,041.7621,480
Jan 21, 20251,091.901,094.401,057.301,060.951,056.345,842
Jan 20, 20251,100.001,103.601,075.951,086.151,081.435,739
Jan 17, 20251,087.651,099.801,066.501,086.651,081.9313,282
Jan 16, 20251,053.901,101.001,048.401,087.051,082.3323,538
Jan 15, 20251,049.951,057.301,036.001,048.401,043.8513,223
Jan 14, 20251,003.701,053.85997.051,043.751,039.2233,649
Jan 13, 20251,022.901,040.00992.00998.40994.0622,223
Jan 10, 20251,058.001,058.00999.501,032.301,027.8251,736
Jan 9, 20251,086.151,094.451,046.001,058.051,053.4622,652
Jan 8, 20251,119.951,119.951,088.751,096.101,091.3413,723
Jan 7, 20251,110.001,128.651,103.551,114.501,109.6652,640
Jan 6, 20251,154.751,154.751,093.151,121.751,116.8839,041
Jan 3, 20251,140.001,180.001,139.551,158.401,153.3723,492
Jan 2, 20251,164.951,174.001,136.501,149.701,144.7112,692
Jan 1, 20251,158.301,180.251,145.551,163.101,158.0528,047
Dec 31, 20241,131.851,165.001,117.051,150.501,145.5036,730
Dec 30, 20241,135.001,160.001,117.001,134.801,129.8740,792
Dec 27, 20241,141.751,144.401,114.101,129.801,124.8963,274
Dec 26, 20241,117.901,160.001,087.101,137.551,132.6131,763
Dec 24, 20241,103.001,129.001,090.001,109.701,104.8821,369
Dec 23, 20241,084.751,124.751,067.451,103.751,098.9634,035
Dec 20, 20241,124.501,131.201,071.351,084.751,080.0427,252
Dec 19, 20241,114.101,150.001,105.551,124.251,119.3732,751
Dec 18, 20241,148.401,154.401,113.751,124.351,119.4724,332
Dec 17, 20241,167.701,177.951,143.151,148.401,143.4122,118
Dec 16, 20241,195.101,220.001,160.001,169.651,164.5731,778
Dec 13, 20241,204.001,212.951,176.151,190.801,185.6317,713
Dec 12, 20241,230.101,243.701,192.551,208.601,203.3520,073
Dec 11, 20241,274.151,274.251,218.001,223.701,218.3931,166
Dec 10, 20241,275.001,297.451,247.751,262.751,257.2739,070
Dec 9, 20241,215.851,309.001,210.001,267.201,261.70193,531
Dec 6, 20241,128.001,230.001,123.651,206.851,201.61104,467
Dec 5, 20241,120.101,159.001,108.351,127.351,122.4531,930
Dec 4, 20241,150.001,156.001,103.401,119.701,114.8439,611
Dec 3, 20241,091.101,143.251,075.351,135.401,130.4763,324
Dec 2, 20241,061.151,084.701,061.151,075.001,070.3331,201
Nov 29, 20241,067.401,080.801,056.151,068.601,063.9615,183
Nov 28, 20241,087.201,095.351,061.601,067.401,062.7619,011
Nov 27, 20241,082.551,091.351,077.001,087.151,082.4317,812
Nov 26, 20241,095.801,106.001,079.451,082.551,077.8531,438
Nov 25, 20241,067.251,105.001,067.251,095.701,090.9473,829
Nov 22, 20241,089.001,107.601,055.951,061.351,056.7460,989
Nov 21, 20241,127.001,149.901,070.501,078.201,073.5231,136
Nov 19, 20241,117.001,156.451,110.051,122.451,117.5864,872
Nov 18, 20241,165.901,176.451,097.801,118.901,114.0443,977
Nov 14, 20241,129.401,174.501,110.501,165.901,160.8432,040
Nov 13, 20241,135.401,158.701,112.051,129.401,124.5031,016
Nov 12, 20241,161.451,189.951,141.551,154.101,149.0928,351
Nov 11, 20241,183.051,187.201,162.351,173.201,168.1029,626
Nov 8, 20241,220.001,221.201,171.601,183.051,177.9124,160
Nov 7, 20241,196.401,228.601,181.501,220.651,215.3555,627
Nov 6, 20241,221.751,244.401,188.001,208.001,202.7572,744
Nov 5, 20241,170.001,230.001,150.001,221.751,216.44281,196
Nov 4, 20241,080.001,192.001,071.051,177.001,171.89765,264
Nov 1, 20241,100.251,100.251,071.001,083.001,078.306,418
Oct 31, 2024 3.50 Dividend
Oct 31, 20241,052.001,082.151,020.901,079.851,075.1649,308
Oct 30, 20241,053.101,079.601,040.151,071.201,063.0630,463
Oct 29, 20241,072.501,079.001,040.101,053.101,045.1037,053
Oct 28, 20241,038.201,084.001,028.051,063.051,054.9895,791
Oct 25, 20241,032.851,092.001,026.101,038.201,030.31211,943
Oct 24, 20241,015.201,089.001,003.251,033.051,025.20259,187
Oct 23, 2024992.751,021.80992.001,015.151,007.4421,494
Oct 22, 20241,042.501,042.50999.051,007.851,000.1920,199
Oct 21, 20241,067.501,067.501,028.501,042.501,034.5826,038
Oct 18, 20241,073.151,090.001,002.401,067.501,059.3966,221
Oct 17, 20241,090.001,090.001,042.101,073.151,065.0031,329
Oct 16, 20241,035.001,096.251,032.201,080.251,072.0441,866
Oct 15, 20241,031.401,054.151,022.251,042.551,034.6320,354
Oct 14, 20241,038.001,038.001,023.001,027.001,019.209,250
Oct 11, 20241,027.701,055.001,024.051,037.751,029.8713,987
Oct 10, 20241,034.251,039.601,022.801,027.701,019.899,851
Oct 9, 20241,029.601,044.901,006.201,024.851,017.0719,695
Oct 8, 2024988.001,043.90955.101,024.451,016.6785,649
Oct 7, 20241,074.101,087.90988.001,005.25997.6154,404
Oct 4, 20241,068.001,082.601,048.601,068.751,060.6335,787
Oct 3, 20241,078.001,083.951,055.651,077.351,069.1721,137
Oct 1, 20241,075.001,092.001,053.101,083.951,075.7223,651
Sep 30, 20241,094.251,094.651,066.001,070.601,062.4715,825
Sep 27, 20241,098.901,103.551,080.001,085.351,077.1118,354
Sep 26, 20241,109.701,112.001,095.001,098.901,090.5517,310
Sep 25, 20241,115.201,115.201,101.001,109.701,101.2720,327
Sep 24, 20241,102.951,117.201,095.001,115.201,106.7339,742
Sep 23, 20241,119.001,124.651,095.001,102.951,094.5734,855
Sep 20, 20241,084.101,119.451,067.951,097.001,088.67117,701
Sep 19, 20241,096.401,112.201,050.001,068.101,059.9932,270
Sep 18, 20241,105.001,121.001,090.001,094.551,086.2441,407
Sep 17, 20241,110.001,123.001,092.001,098.301,089.9621,882
Sep 16, 20241,136.001,136.001,094.651,108.851,100.4326,354
Sep 13, 20241,120.001,122.101,104.951,112.401,103.9520,796
Sep 12, 20241,101.451,116.501,096.101,114.601,106.1330,074
Sep 11, 20241,127.051,129.801,085.001,091.101,082.8126,811
Sep 10, 20241,068.101,136.201,068.101,127.101,118.5471,648
Sep 9, 20241,075.101,083.001,051.351,062.501,054.4322,527
Sep 6, 20241,098.851,110.001,075.601,080.501,072.2928,650
Sep 5, 20241,091.001,104.151,073.251,089.851,081.5725,069
Sep 4, 20241,074.001,100.001,073.351,094.751,086.4329,664
Sep 3, 20241,096.601,107.701,090.751,102.351,093.9852,652
Sep 2, 20241,094.801,094.951,080.101,087.601,079.3431,785
Aug 30, 20241,084.951,094.401,068.001,085.901,077.6531,207
Aug 29, 20241,088.001,093.901,072.201,080.201,071.9932,638
Aug 28, 20241,091.801,103.851,080.101,081.601,073.3838,993
Aug 27, 20241,090.101,119.951,080.601,091.801,083.5173,768
Aug 26, 20241,080.001,105.451,061.151,100.201,091.84225,818
Aug 23, 20241,162.301,173.951,135.001,145.551,136.85107,066
Aug 22, 20241,211.951,238.001,125.001,162.301,153.471,045,945
Aug 21, 20241,040.901,048.301,027.051,041.551,033.6432,873
Aug 20, 20241,036.051,044.551,011.151,032.401,024.5649,484
Aug 19, 20241,025.851,040.001,022.751,036.051,028.1889,730
Aug 16, 20241,018.501,033.001,017.001,022.701,014.9330,033
Aug 14, 20241,035.001,035.001,005.451,018.501,010.7637,994
Aug 13, 20241,021.901,099.001,012.051,028.301,020.49206,855
Aug 12, 2024995.001,026.00994.151,016.801,009.0824,384
Aug 9, 20241,003.451,024.40995.101,016.051,008.3327,922
Aug 8, 20241,045.001,045.00992.45998.45990.8739,600
Aug 7, 2024982.001,011.00981.751,005.40997.7636,205
Aug 6, 2024960.151,003.75951.00981.85974.3976,255
Aug 5, 2024970.00990.40956.60967.50960.1554,382
Aug 2, 20241,010.901,025.00971.701,005.30997.6640,063
Aug 1, 20241,023.451,034.401,008.001,021.601,013.8476,273
Jul 31, 20241,006.601,031.801,006.401,014.751,007.0485,122
Jul 30, 20241,003.701,020.45969.601,001.55993.94169,706
Jul 29, 20241,000.001,016.90993.55998.45990.8794,251
Jul 26, 2024960.001,002.00954.45985.45977.9651,366
Jul 25, 2024984.00984.00954.00961.05953.7530,780
Jul 24, 2024952.20980.00944.25964.20956.8856,506
Jul 23, 2024963.251,008.20933.40947.25940.05210,730
Jul 22, 2024943.95970.00926.85960.40953.1058,461
Jul 19, 2024 2.00 Dividend
Jul 19, 2024978.801,024.00931.05951.80944.57157,518
Jul 18, 2024943.501,038.00943.50978.65969.23654,410
Jul 16, 2024936.70951.00929.00935.50926.5026,078
Jul 15, 2024927.05934.20914.00928.70919.7633,113
Jul 12, 2024934.00942.20912.00922.40913.5219,407
Jul 11, 2024953.00957.95934.10940.10931.0523,692
Jul 10, 2024960.00969.00920.05944.60935.5168,385
Jul 9, 2024961.65978.00946.00949.95940.8150,018
Jul 8, 2024974.00979.70947.95961.65952.4036,661
Jul 5, 2024948.00997.80942.65971.55962.2081,796
Jul 4, 2024943.35951.00935.80946.20937.0924,538
Jul 3, 2024950.00962.65931.10938.65929.6230,825
Jul 2, 2024934.90956.90924.55943.85934.7765,292
Jul 1, 2024904.50927.00904.05923.75914.8630,629
Jun 28, 2024909.55915.00900.05904.05895.3517,193
Jun 27, 2024925.00931.70902.55909.55900.8027,112
Jun 26, 2024919.65932.95909.00922.55913.6751,713
Jun 25, 2024916.55921.10909.55915.05906.2426,746
Jun 24, 2024921.00922.00904.55916.55907.7334,222
Jun 21, 2024911.00917.80904.50914.65905.8522,251
Jun 20, 2024914.90917.00907.45915.30906.4921,430
Jun 19, 2024924.95924.95905.00910.15901.3938,447
Jun 18, 2024924.95924.95904.35915.50906.6926,166
Jun 14, 2024924.40924.95908.05914.10905.3032,098
Jun 13, 2024917.35924.45914.00916.75907.9341,944
Jun 12, 2024918.35920.00905.05912.70903.9230,226
Jun 11, 2024920.00920.90902.65913.45904.6624,171
Jun 10, 2024918.50922.40903.00912.25903.4730,179
Jun 7, 2024895.45916.85891.45910.85902.0872,122
Jun 6, 2024861.95924.00855.60895.45886.8370,465
Jun 5, 2024810.05854.70810.05851.85843.6528,723
Jun 4, 2024859.40859.40798.25820.35812.4592,581
Jun 3, 2024868.40883.00841.05849.80841.6273,244
May 31, 2024860.00873.85831.05837.20829.1494,557
May 30, 2024877.20877.20853.05857.75849.4944,773
May 29, 2024879.25886.95869.90877.20868.7626,744
May 28, 2024883.05896.45878.10882.65874.1621,486
May 27, 2024908.00908.00873.75884.05875.5428,701
May 24, 2024910.00914.70899.15901.75893.0722,618
May 23, 2024902.00910.00894.50907.05898.3220,198
May 22, 2024917.00918.00893.55902.00893.3236,457
May 21, 2024928.25928.25909.00911.55902.7838,575
May 17, 2024918.10951.10900.75938.95929.91108,911
May 16, 2024911.00925.00899.50910.70901.94113,959
May 15, 2024889.65902.00880.00895.40886.7880,139
May 14, 2024879.35889.20872.90882.45873.9621,908
May 13, 2024877.15885.30853.40879.35870.8930,353
May 10, 2024870.00876.80862.30872.75864.3520,390
May 9, 2024893.20894.45861.00862.40854.1020,399
May 8, 2024876.20892.10864.45888.75880.2053,587
May 7, 2024862.05908.90854.00877.60869.15208,409
May 6, 2024880.00880.00846.00862.55854.2568,154
May 3, 2024875.00878.95862.00873.15864.7522,251
May 2, 2024873.70877.05869.30874.10865.6921,696
Apr 30, 2024880.00896.00842.40877.30868.86254,800
Apr 29, 2024879.00881.60871.15876.00867.5715,089
Apr 26, 2024892.00895.00870.05877.25868.8127,929
Apr 25, 2024875.60894.60870.35889.70881.1444,588
Apr 24, 2024867.40895.00864.25872.55864.15159,010
Apr 23, 2024858.00868.50854.55866.10857.7647,999
Apr 22, 2024860.20867.55855.00857.95849.6925,697
Apr 19, 2024862.05867.40850.10855.90847.6633,458
Apr 18, 2024857.25867.40850.00864.25855.9361,163
Apr 16, 2024831.15867.40826.30859.00850.7337,530
Apr 15, 2024838.00857.45821.00843.80835.6845,914