Price Data Selection & Download
TCI Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3262 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse TCIIND shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹7190.00
January 08, 2008
BSE Exchange
Share Price All Time Low
₹378.00
December 03, 2020
BSE Exchange
Highest Volume Trading Day
36,472
December 24, 2024 • ₹1449.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
TCIIND daily open, high, low, close and volume (OHLCV) on BSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1200.00 | ₹1230.00 | ₹1192.25 | ₹1230.00 | 10 |
| 2026-09-16 | ₹1255.00 | ₹1255.00 | ₹1255.00 | ₹1255.00 | 1 |
| 2026-09-15 | ₹1160.00 | ₹1210.00 | ₹1160.00 | ₹1210.00 | 3 |
| 2026-09-11 | ₹1211.00 | ₹1211.00 | ₹1211.00 | ₹1211.00 | 1 |
| 2026-09-09 | ₹1159.70 | ₹1185.00 | ₹1159.70 | ₹1185.00 | 14 |
| 2026-09-08 | ₹1132.25 | ₹1132.25 | ₹1130.00 | ₹1130.00 | 10 |
| 2026-09-07 | ₹1185.00 | ₹1185.00 | ₹1185.00 | ₹1185.00 | 18 |
| 2026-09-04 | ₹1136.30 | ₹1200.00 | ₹1136.00 | ₹1200.00 | 453 |
| 2026-09-03 | ₹1175.00 | ₹1190.00 | ₹1175.00 | ₹1190.00 | 28 |
| 2026-09-02 | ₹1199.00 | ₹1205.00 | ₹1150.00 | ₹1160.00 | 343 |
| 2026-09-01 | ₹1190.00 | ₹1200.00 | ₹1190.00 | ₹1200.00 | 10 |
| 2026-08-31 | ₹1175.00 | ₹1188.00 | ₹1175.00 | ₹1186.00 | 5 |
| 2026-08-28 | ₹1190.00 | ₹1210.00 | ₹1111.10 | ₹1168.15 | 192 |
| 2026-08-27 | ₹1240.00 | ₹1240.00 | ₹1162.95 | ₹1162.95 | 655 |
| 2026-08-26 | ₹1284.00 | ₹1300.00 | ₹1220.05 | ₹1224.15 | 3,598 |
| 2026-08-25 | ₹1285.00 | ₹1285.00 | ₹1284.05 | ₹1284.05 | 52 |
| 2026-08-24 | ₹1370.00 | ₹1370.00 | ₹1285.00 | ₹1288.40 | 27 |
| 2026-08-21 | ₹1330.00 | ₹1330.00 | ₹1330.00 | ₹1330.00 | 25 |
| 2026-08-20 | ₹1315.00 | ₹1325.00 | ₹1315.00 | ₹1315.00 | 10 |
| 2026-08-19 | ₹1300.00 | ₹1300.00 | ₹1300.00 | ₹1300.00 | 20 |
| 2026-08-18 | ₹1310.00 | ₹1310.00 | ₹1310.00 | ₹1310.00 | 3 |
| 2026-08-17 | ₹1350.00 | ₹1350.00 | ₹1310.00 | ₹1310.00 | 6 |
| 2026-08-14 | ₹1310.00 | ₹1310.00 | ₹1310.00 | ₹1310.00 | 7 |
| 2026-08-13 | ₹1300.00 | ₹1300.00 | ₹1300.00 | ₹1300.00 | 1 |
| 2026-08-12 | ₹1296.00 | ₹1296.00 | ₹1245.00 | ₹1260.35 | 16 |
| 2026-08-11 | ₹1296.00 | ₹1296.00 | ₹1296.00 | ₹1296.00 | 34 |
| 2026-08-10 | ₹1291.00 | ₹1311.00 | ₹1291.00 | ₹1300.65 | 110 |
| 2026-08-06 | ₹1300.00 | ₹1301.00 | ₹1281.00 | ₹1281.00 | 75 |
| 2026-08-05 | ₹1328.00 | ₹1328.00 | ₹1285.00 | ₹1285.00 | 45 |
| 2026-08-04 | ₹1301.00 | ₹1328.00 | ₹1301.00 | ₹1328.00 | 44 |
| 2026-08-03 | ₹1301.00 | ₹1301.00 | ₹1265.45 | ₹1265.45 | 66 |
| 2026-07-30 | ₹1314.95 | ₹1314.95 | ₹1314.95 | ₹1314.95 | 1 |
| 2026-07-28 | ₹1288.00 | ₹1288.00 | ₹1288.00 | ₹1288.00 | 1 |
| 2026-07-23 | ₹1290.00 | ₹1290.00 | ₹1288.00 | ₹1288.00 | 3 |
| 2026-07-22 | ₹1250.05 | ₹1250.05 | ₹1250.00 | ₹1250.00 | 14 |
| 2026-07-20 | ₹1300.00 | ₹1300.00 | ₹1300.00 | ₹1300.00 | 3 |
| 2026-07-17 | ₹1323.95 | ₹1323.95 | ₹1319.90 | ₹1319.90 | 9 |
| 2026-07-16 | ₹1324.40 | ₹1324.40 | ₹1324.40 | ₹1324.40 | 1 |
| 2026-07-15 | ₹1307.00 | ₹1307.00 | ₹1263.10 | ₹1270.45 | 99 |
| 2026-07-14 | ₹1250.00 | ₹1340.00 | ₹1250.00 | ₹1329.50 | 39 |
| 2026-07-08 | ₹1319.00 | ₹1320.00 | ₹1300.00 | ₹1300.00 | 30 |
| 2026-07-07 | ₹1330.00 | ₹1336.65 | ₹1259.00 | ₹1291.55 | 238 |
| 2026-07-06 | ₹1315.05 | ₹1370.00 | ₹1315.05 | ₹1325.00 | 60 |
| 2026-07-03 | ₹1369.00 | ₹1369.00 | ₹1369.00 | ₹1369.00 | 1 |
| 2026-07-02 | ₹1356.40 | ₹1356.40 | ₹1350.00 | ₹1350.00 | 104 |
| 2026-07-01 | ₹1345.00 | ₹1350.00 | ₹1340.00 | ₹1349.70 | 632 |
| 2026-06-30 | ₹1315.05 | ₹1368.05 | ₹1302.00 | ₹1323.00 | 1,087 |
| 2026-06-29 | ₹1450.00 | ₹1450.00 | ₹1370.05 | ₹1370.05 | 2 |
| 2026-06-24 | ₹1545.00 | ₹1545.00 | ₹1411.00 | ₹1425.00 | 12 |
| 2026-06-22 | ₹1485.00 | ₹1485.00 | ₹1485.00 | ₹1485.00 | 10 |
| 2026-06-19 | ₹1560.00 | ₹1560.00 | ₹1560.00 | ₹1560.00 | 1 |
| 2026-06-18 | ₹1500.00 | ₹1500.00 | ₹1500.00 | ₹1500.00 | 310 |
| 2026-06-17 | ₹1547.00 | ₹1547.00 | ₹1546.95 | ₹1546.95 | 11 |
| 2026-06-16 | ₹1549.00 | ₹1549.00 | ₹1549.00 | ₹1549.00 | 15 |
| 2026-06-12 | ₹1501.00 | ₹1547.95 | ₹1501.00 | ₹1547.95 | 365 |
| 2026-06-11 | ₹1440.55 | ₹1510.00 | ₹1440.55 | ₹1510.00 | 2 |
| 2026-06-05 | ₹1469.90 | ₹1469.90 | ₹1469.90 | ₹1469.90 | 1 |
| 2026-06-03 | ₹1469.95 | ₹1469.95 | ₹1469.95 | ₹1469.95 | 5 |
| 2026-06-01 | ₹1427.00 | ₹1431.00 | ₹1427.00 | ₹1431.00 | 3 |
| 2026-05-29 | ₹1275.10 | ₹1375.00 | ₹1275.10 | ₹1375.00 | 12 |
| 2026-05-25 | ₹1320.00 | ₹1320.00 | ₹1320.00 | ₹1320.00 | 25 |
| 2026-05-21 | ₹1380.00 | ₹1380.00 | ₹1320.00 | ₹1320.00 | 20 |
| 2026-05-20 | ₹1455.00 | ₹1470.00 | ₹1345.00 | ₹1357.15 | 129 |
| 2026-05-12 | ₹1415.05 | ₹1524.00 | ₹1415.00 | ₹1415.00 | 21 |
| 2026-05-11 | ₹1480.00 | ₹1480.00 | ₹1475.00 | ₹1475.00 | 31 |
| 2026-05-08 | ₹1490.00 | ₹1495.00 | ₹1490.00 | ₹1495.00 | 121 |
| 2026-05-07 | ₹1500.00 | ₹1555.00 | ₹1500.00 | ₹1555.00 | 29 |
| 2026-05-06 | ₹1455.00 | ₹1500.00 | ₹1455.00 | ₹1500.00 | 280 |
| 2026-05-05 | ₹1511.00 | ₹1511.00 | ₹1511.00 | ₹1511.00 | 10 |
| 2026-04-29 | ₹1565.00 | ₹1565.00 | ₹1565.00 | ₹1565.00 | 1 |
| 2026-04-28 | ₹1500.00 | ₹1571.95 | ₹1500.00 | ₹1571.95 | 25 |
| 2026-04-27 | ₹1601.00 | ₹1601.00 | ₹1573.90 | ₹1574.90 | 26 |
| 2026-04-24 | ₹1575.85 | ₹1575.85 | ₹1475.00 | ₹1541.95 | 9 |
| 2026-04-23 | ₹1425.00 | ₹1544.95 | ₹1425.00 | ₹1544.95 | 3 |
| 2026-04-22 | ₹1493.50 | ₹1493.50 | ₹1493.50 | ₹1493.50 | 2 |
| 2026-04-20 | ₹1501.00 | ₹1501.00 | ₹1501.00 | ₹1501.00 | 1 |
| 2026-04-17 | ₹1450.00 | ₹1450.00 | ₹1444.00 | ₹1444.00 | 6 |
| 2026-04-16 | ₹1385.00 | ₹1385.00 | ₹1385.00 | ₹1385.00 | 1 |
| 2026-04-13 | ₹1385.00 | ₹1385.00 | ₹1385.00 | ₹1385.00 | 3 |
| 2026-04-10 | ₹1385.00 | ₹1385.00 | ₹1385.00 | ₹1385.00 | 16 |
| 2026-04-09 | ₹1250.00 | ₹1334.75 | ₹1250.00 | ₹1334.75 | 21 |
| 2026-04-06 | ₹1280.00 | ₹1280.00 | ₹1280.00 | ₹1280.00 | 5 |
| 2026-04-02 | ₹1225.00 | ₹1290.00 | ₹1225.00 | ₹1260.00 | 130 |
| 2026-04-01 | ₹1290.00 | ₹1334.65 | ₹1274.00 | ₹1280.00 | 206 |
| 2026-03-30 | ₹1321.00 | ₹1341.00 | ₹1321.00 | ₹1341.00 | 30 |
| 2026-03-27 | ₹1331.00 | ₹1351.00 | ₹1331.00 | ₹1341.00 | 204 |
| 2026-03-24 | ₹1355.00 | ₹1400.00 | ₹1355.00 | ₹1400.00 | 250 |
| 2026-03-23 | ₹1351.00 | ₹1351.00 | ₹1351.00 | ₹1351.00 | 1 |
| 2026-03-12 | ₹1410.00 | ₹1410.00 | ₹1410.00 | ₹1410.00 | 1 |
| 2026-03-11 | ₹1365.20 | ₹1365.20 | ₹1365.20 | ₹1365.20 | 50 |
| 2026-03-05 | ₹1376.10 | ₹1435.00 | ₹1376.10 | ₹1435.00 | 2 |
| 2026-02-23 | ₹1435.00 | ₹1435.00 | ₹1435.00 | ₹1435.00 | 5 |
| 2026-02-19 | ₹1391.00 | ₹1395.00 | ₹1391.00 | ₹1395.00 | 25 |
| 2026-02-16 | ₹1379.40 | ₹1420.00 | ₹1320.35 | ₹1340.95 | 56 |
| 2026-02-13 | ₹1390.00 | ₹1390.00 | ₹1377.50 | ₹1379.40 | 28 |
| 2026-02-11 | ₹1450.00 | ₹1450.00 | ₹1450.00 | ₹1450.00 | 100 |
| 2026-02-09 | ₹1405.00 | ₹1405.00 | ₹1400.00 | ₹1405.00 | 6 |
| 2026-02-06 | ₹1340.00 | ₹1340.00 | ₹1340.00 | ₹1340.00 | 88 |
| 2026-02-05 | ₹1354.00 | ₹1410.00 | ₹1354.00 | ₹1410.00 | 19 |
| 2026-02-04 | ₹1335.00 | ₹1356.00 | ₹1335.00 | ₹1355.50 | 178 |
| 2026-02-03 | ₹1376.00 | ₹1395.00 | ₹1376.00 | ₹1395.00 | 6 |
| 2026-01-30 | ₹1510.00 | ₹1510.00 | ₹1440.00 | ₹1440.00 | 7 |
| 2026-01-29 | ₹1420.00 | ₹1442.70 | ₹1420.00 | ₹1442.70 | 218 |
| 2026-01-28 | ₹1359.50 | ₹1374.00 | ₹1359.50 | ₹1374.00 | 167 |
| 2026-01-27 | ₹1309.50 | ₹1309.50 | ₹1309.50 | ₹1309.50 | 140 |
| 2026-01-22 | ₹1380.00 | ₹1380.00 | ₹1311.00 | ₹1350.00 | 205 |
| 2026-01-21 | ₹1380.00 | ₹1380.00 | ₹1380.00 | ₹1380.00 | 27 |
| 2026-01-20 | ₹1385.05 | ₹1385.05 | ₹1385.00 | ₹1385.00 | 60 |
| 2026-01-14 | ₹1440.00 | ₹1450.00 | ₹1440.00 | ₹1450.00 | 400 |
| 2026-01-13 | ₹1409.00 | ₹1475.00 | ₹1409.00 | ₹1436.25 | 284 |
| 2026-01-09 | ₹1355.05 | ₹1409.00 | ₹1355.05 | ₹1409.00 | 16 |
| 2026-01-08 | ₹1416.50 | ₹1450.00 | ₹1415.50 | ₹1416.50 | 171 |
| 2026-01-07 | ₹1490.00 | ₹1490.00 | ₹1490.00 | ₹1490.00 | 5 |
| 2026-01-05 | ₹1362.00 | ₹1457.00 | ₹1362.00 | ₹1457.00 | 52 |
TCI Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
TCIIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.58%
₹1457.00 → ₹1230.00
Year to Date
Price Volatility
7.75%
Low Volatility
Year to Date
Average Daily Volume
113
Year to Date Average
BSE Exchange
TCI Industries Share Price History – Frequently Asked Questions
Common questions about TCIIND historical data and records. Review TCIIND P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of TCI Industries (TCIIND)?
The all-time high share price of TCI Industries was ₹7190.0 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of TCI Industries (TCIIND)?
The all-time low share price of TCI Industries was ₹378.0 recorded on December 03, 2020 on the BSE exchange.
How can I download TCIIND historical share price data?
You can download TCI Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TCIIND shares?
The highest trading volume day for TCI Industries was 36,472 shares traded on December 24, 2024 on the BSE exchange, with share price at ₹1449.0.