BSE · TCIIND · stock
TCI Industries Limited (TCIIND) stock price history
Every BSE trading session of TCI Industries Limited from Oct 19, 2000 to Nov 13, 2026: 6,489 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCIIND adjusted close, 2000 to 2026
- ₹8,200
- All time high, 2007
- ₹1,601
- 52 week high, ₹1,040 low
- 6,489
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TCIIND key facts
- TCI Industries Limited (TCIIND) closed at ₹1,210 on Nov 13, 2026 on BSE.
- TCIIND's all time high close is ₹8,200, set on Nov 5, 2007; its all time low close is ₹25.00 on Apr 8, 2003.
- TCIIND's 52 week range is ₹1,040 to ₹1,601.
- TCIIND returned -19.1% over the year to Nov 13, 2026 and -35.7% over five years.
- Over ten years TCIIND returned -10%, -1.0% a year compounded.
- TCIIND's deepest drawdown was -95.2% from Nov 5, 2007 to Dec 2, 2020.
- DataCedar holds 6,489 daily sessions of TCIIND history from Oct 19, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TCIIND price chart, 2000 to 2026
TCIIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | -6.9% |
| 6 months | -14.5% |
| Year to date | -14.2% |
| 1 year | -19.1% |
| 3 years | -6.0% |
| 5 years | -35.7% |
| 10 years | -10.0% |
| Since Oct 19, 2000 | +307.8% |
| Compound annual growth, 26.1 years | +5.5% |
TCIIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹8,200 on Nov 5, 2007
- All time low close
- ₹25.00 on Apr 8, 2003
- 52 week high
- ₹1,601 on Apr 27, 2026
- 52 week low
- ₹1,040 on Oct 16, 2026
- Deepest drawdown
- -95.2% from Nov 5, 2007 to Dec 2, 2020, not yet recovered
- Best single session
- +20.0% on Jan 23, 2002
- Worst single session
- -39.7% on Sep 21, 2001
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2004, +667%
- Worst calendar year
- 2008, -82%
TCIIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 19, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,420 | ₹1,601 | ₹1,040 | ₹1,210 | -14.8% | 13.8K | 213 |
| 2025 | ₹1,531 | ₹1,607 | ₹1,180 | ₹1,420 | -10.7% | 29.1K | 248 |
| 2024 | ₹1,260 | ₹1,650 | ₹1,200 | ₹1,590 | +28.7% | 52.7K | 245 |
| 2023 | ₹1,210 | ₹1,375 | ₹992.00 | ₹1,235 | +2.1% | 13.5K | 245 |
| 2022 | ₹1,522 | ₹1,675 | ₹1,060 | ₹1,210 | -20.5% | 5.4K | 248 |
| 2021 | ₹546.65 | ₹2,180 | ₹546.65 | ₹1,522 | +178.3% | 13K | 248 |
| 2020 | ₹680.00 | ₹690.00 | ₹378.00 | ₹546.65 | -19.6% | 6.5K | 250 |
| 2019 | ₹695.00 | ₹940.00 | ₹592.00 | ₹680.00 | -2.2% | 27.5K | 242 |
| 2018 | ₹1,081 | ₹1,081 | ₹665.00 | ₹695.00 | -38.5% | 10.3K | 246 |
| 2017 | ₹1,150 | ₹2,348 | ₹1,106 | ₹1,130 | -1.7% | 20.3K | 248 |
| 2016 | ₹1,405 | ₹1,509 | ₹1,118 | ₹1,150 | -19.3% | 12.3K | 246 |
| 2015 | ₹1,402 | ₹1,893 | ₹900.00 | ₹1,425 | +1.7% | 41.2K | 246 |
| 2014 | ₹710.00 | ₹2,088 | ₹710.00 | ₹1,402 | +93.9% | 44.9K | 244 |
| 2013 | ₹745.00 | ₹1,180 | ₹589.00 | ₹723.05 | -2.9% | 69.9K | 248 |
| 2012 | ₹859.70 | ₹1,365 | ₹620.05 | ₹745.00 | -9.0% | 45.2K | 245 |
| 2011 | ₹2,060 | ₹2,535 | ₹730.00 | ₹819.00 | -59.2% | 38.1K | 246 |
| 2010 | ₹2,252 | ₹4,078 | ₹1,855 | ₹2,008 | -12.7% | 102.7K | 250 |
| 2009 | ₹1,101 | ₹2,759 | ₹790.00 | ₹2,299 | +104.5% | 40.6K | 243 |
| 2008 | ₹6,508 | ₹7,190 | ₹745.00 | ₹1,124 | -81.9% | 20K | 246 |
| 2007 | ₹1,320 | ₹8,583 | ₹897.00 | ₹6,198 | +368.5% | 63.6K | 248 |
| 2006 | ₹440.00 | ₹1,868 | ₹415.00 | ₹1,323 | +200.7% | 55.5K | 247 |
| 2005 | ₹555.45 | ₹600.65 | ₹230.00 | ₹440.00 | -19.2% | 140.3K | 250 |
| 2004 | ₹67.50 | ₹554.65 | ₹61.25 | ₹544.60 | +666.5% | 52.1K | 262 |
| 2003 | ₹55.10 | ₹87.50 | ₹25.00 | ₹71.05 | +28.9% | 50.3K | 261 |
| 2002 | ₹51.50 | ₹100.00 | ₹46.50 | ₹55.10 | +7.0% | 45.8K | 261 |
| 2001 | ₹218.90 | ₹218.90 | ₹51.25 | ₹51.50 | -76.5% | 2.1K | 261 |
| 2000 | ₹296.75 | ₹296.75 | ₹214.25 | ₹218.90 | n/a | 207 | 52 |
TCIIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,210 | +6.6% |
| October 2026 | ₹1,135 | -2.9% |
| September 2026 | ₹1,169 | -1.5% |
| August 2026 | ₹1,186 | -9.8% |
| July 2026 | ₹1,315 | -0.6% |
| June 2026 | ₹1,323 | -3.8% |
| May 2026 | ₹1,375 | -12.1% |
| April 2026 | ₹1,565 | +16.7% |
| March 2026 | ₹1,341 | -6.6% |
| February 2026 | ₹1,435 | -0.3% |
| January 2026 | ₹1,440 | +1.4% |
| December 2025 | ₹1,420 | -2.5% |
About the TCIIND data
Daily bars. 6,489 sessions from Oct 19, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ATCIIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TCFCFINQ TCFC Finance Limited
- TCI Transport Corporation of India Limited
- TCIEXP TCI Express Limited
- TCIFINANCE TCI Finance Limited
- TCMLMTD TCM Limited
- TCPLPACK TCPL Packaging Limited
- TCS Tata Consultancy Services Limited
- TDPOWERSYS TD Power Systems Limited
Common questions
TCIIND share price history
