SEBI Registration No.: INA000006688
Preparing link (3 sec)...
TSC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 29.70 | 29.40 | 29.70 | 29.40 | 6000 | 0.34% |
| 01 Apr 2026 | 29.60 | 29.45 | 29.60 | 29.45 | 12000 | 5.53% |
| 30 Mar 2026 | 28.05 | 29.40 | 29.40 | 28.05 | 54000 | -3.11% |
| 27 Mar 2026 | 28.95 | 31.30 | 32.60 | 28.60 | 120000 | -12.14% |
| 25 Mar 2026 | 32.95 | 31.50 | 32.95 | 31.50 | 76000 | 2.97% |
| 24 Mar 2026 | 32.00 | 31.20 | 32.50 | 30.55 | 34000 | 0.31% |
| 23 Mar 2026 | 31.90 | 32.60 | 33.40 | 31.30 | 30000 | -5.34% |
| 20 Mar 2026 | 33.70 | 32.05 | 34.85 | 32.05 | 18000 | -0.88% |
| 19 Mar 2026 | 34.00 | 33.00 | 34.00 | 33.00 | 16000 | -0.44% |
| 18 Mar 2026 | 34.15 | 34.90 | 34.90 | 31.40 | 26000 | -0.15% |
| 17 Mar 2026 | 34.20 | 33.95 | 34.45 | 33.95 | 14000 | 3.64% |
| 16 Mar 2026 | 33.00 | 35.00 | 35.00 | 31.25 | 22000 | -7.04% |
| 13 Mar 2026 | 35.50 | 34.50 | 35.50 | 34.50 | 12000 | -6.21% |
| 12 Mar 2026 | 37.85 | 38.00 | 38.00 | 36.30 | 26000 | 4.27% |
| 11 Mar 2026 | 36.30 | 36.15 | 36.75 | 36.15 | 8000 | -3.59% |
| 10 Mar 2026 | 37.65 | 34.15 | 37.65 | 34.00 | 16000 | 10.74% |
| 09 Mar 2026 | 34.00 | 35.95 | 36.00 | 33.50 | 54000 | -5.56% |
| 06 Mar 2026 | 36.00 | 32.75 | 37.85 | 32.75 | 24000 | 1.41% |
| 04 Mar 2026 | 35.50 | 35.00 | 36.00 | 34.30 | 18000 | -4.70% |
| 02 Mar 2026 | 37.25 | 43.80 | 43.80 | 33.05 | 48000 | 2.05% |
| 27 Feb 2026 | 36.50 | 36.10 | 36.50 | 36.10 | 6000 | 4.14% |
| 26 Feb 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 42000 | -1.41% |
| 24 Feb 2026 | 35.55 | 36.00 | 36.00 | 35.55 | 12000 | -1.25% |
| 23 Feb 2026 | 36.00 | 35.20 | 36.00 | 35.20 | 12000 | 2.86% |
| 20 Feb 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 66000 | 1.89% |
| 19 Feb 2026 | 34.35 | 34.55 | 35.50 | 34.35 | 14000 | 0.00% |
| 18 Feb 2026 | 34.35 | 35.00 | 36.00 | 34.35 | 18000 | -4.18% |
| 17 Feb 2026 | 35.85 | 35.00 | 36.00 | 35.00 | 12000 | 2.43% |
| 16 Feb 2026 | 35.00 | 33.00 | 35.00 | 33.00 | 24000 | 0.72% |
| 13 Feb 2026 | 34.75 | 34.80 | 34.80 | 34.75 | 4000 | 1.61% |
| 12 Feb 2026 | 34.20 | 34.20 | 36.00 | 34.20 | 6000 | 0.00% |
| 11 Feb 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 2000 | -0.87% |
| 10 Feb 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 2000 | -1.71% |
| 09 Feb 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 2000 | 0.00% |
| 06 Feb 2026 | 35.10 | 35.30 | 35.30 | 35.00 | 14000 | -4.49% |
| 05 Feb 2026 | 36.75 | 36.20 | 36.80 | 36.05 | 10000 | -5.04% |
| 04 Feb 2026 | 38.70 | 39.40 | 39.40 | 38.00 | 4000 | 6.32% |
| 03 Feb 2026 | 36.40 | 37.00 | 37.00 | 36.40 | 4000 | 4.00% |
| 02 Feb 2026 | 35.00 | 35.10 | 35.20 | 35.00 | 16000 | 0.00% |
| 01 Feb 2026 | 35.00 | 35.10 | 35.10 | 35.00 | 4000 | 0.72% |
| 30 Jan 2026 | 34.75 | 34.00 | 35.30 | 34.00 | 28000 | -3.20% |
| 29 Jan 2026 | 35.90 | 37.95 | 37.95 | 35.10 | 14000 | -7.95% |
| 28 Jan 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 8000 | -3.70% |
| 27 Jan 2026 | 40.50 | 36.55 | 40.50 | 36.55 | 14000 | 6.16% |
| 23 Jan 2026 | 38.15 | 34.75 | 38.25 | 34.10 | 32000 | 4.95% |
| 22 Jan 2026 | 36.35 | 40.50 | 41.60 | 35.00 | 70000 | -10.25% |
| 21 Jan 2026 | 40.50 | 42.05 | 42.95 | 38.70 | 34000 | -5.81% |
| 20 Jan 2026 | 43.00 | 42.65 | 43.00 | 42.65 | 4000 | -2.27% |
| 19 Jan 2026 | 44.00 | 44.15 | 44.15 | 44.00 | 4000 | -7.07% |
| 14 Jan 2026 | 47.35 | 41.60 | 52.25 | 41.50 | 26000 | 7.61% |
| 13 Jan 2026 | 44.00 | 46.15 | 46.15 | 44.00 | 22000 | -4.66% |
| 12 Jan 2026 | 46.15 | 47.70 | 47.70 | 46.15 | 4000 | -1.70% |
| 09 Jan 2026 | 46.95 | 45.15 | 48.80 | 43.35 | 8000 | 3.87% |
| 08 Jan 2026 | 45.20 | 45.10 | 47.00 | 45.10 | 28000 | -5.83% |
| 07 Jan 2026 | 48.00 | 47.00 | 48.00 | 47.00 | 34000 | 2.13% |
| 06 Jan 2026 | 47.00 | 43.10 | 48.10 | 43.10 | 20000 | -6.93% |
| 05 Jan 2026 | 50.50 | 49.00 | 50.90 | 49.00 | 8000 | 3.06% |
| 02 Jan 2026 | 49.00 | 49.00 | 49.00 | 48.95 | 16000 | 0.00% |
| 01 Jan 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 4000 | 7.69% |
| 31 Dec 2025 | 45.50 | 45.25 | 46.20 | 45.25 | 20000 | -4.41% |
| 30 Dec 2025 | 47.60 | 49.90 | 49.90 | 47.50 | 8000 | -6.21% |
| 29 Dec 2025 | 50.75 | 50.90 | 50.90 | 50.75 | 4000 | 2.42% |
| 26 Dec 2025 | 49.55 | 47.25 | 49.95 | 47.25 | 6000 | 5.20% |
| 23 Dec 2025 | 47.10 | 46.25 | 47.20 | 46.00 | 28000 | -3.88% |
| 22 Dec 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 4000 | 2.40% |
| 19 Dec 2025 | 47.85 | 46.00 | 49.90 | 45.85 | 10000 | 0.74% |
| 18 Dec 2025 | 47.50 | 48.00 | 48.00 | 47.25 | 10000 | 1.60% |
| 17 Dec 2025 | 46.75 | 49.05 | 49.05 | 46.55 | 12000 | -6.50% |
| 16 Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | 2.04% |
| 15 Dec 2025 | 49.00 | 48.50 | 49.00 | 48.50 | 4000 | 1.14% |
| 12 Dec 2025 | 48.45 | 49.10 | 49.10 | 48.10 | 20000 | -1.12% |
| 11 Dec 2025 | 49.00 | 54.50 | 54.50 | 48.30 | 18000 | -6.58% |
| 08 Dec 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 2000 | 2.84% |
| 05 Dec 2025 | 51.00 | 51.00 | 51.90 | 49.00 | 10000 | 0.00% |
| 04 Dec 2025 | 51.00 | 51.45 | 54.30 | 49.00 | 46000 | -2.02% |
| 03 Dec 2025 | 52.05 | 52.55 | 52.55 | 52.05 | 6000 | -1.98% |
| 02 Dec 2025 | 53.10 | 55.00 | 55.00 | 53.10 | 12000 | -4.84% |
| 01 Dec 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 2000 | 3.62% |
| 28 Nov 2025 | 53.85 | 56.50 | 57.50 | 53.35 | 32000 | -5.53% |
| 27 Nov 2025 | 57.00 | 58.50 | 58.50 | 56.30 | 14000 | -1.81% |
| 26 Nov 2025 | 58.05 | 56.40 | 58.35 | 53.15 | 26000 | 2.93% |
| 25 Nov 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 2000 | 0.00% |
| 24 Nov 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 2000 | -1.91% |
| 21 Nov 2025 | 57.50 | 56.10 | 58.00 | 56.00 | 16000 | -2.87% |
| 20 Nov 2025 | 59.20 | 59.50 | 59.50 | 58.60 | 6000 | 1.20% |
| 19 Nov 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 2000 | -0.85% |
| 18 Nov 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 4000 | 1.11% |
| 17 Nov 2025 | 58.35 | 60.05 | 62.00 | 55.00 | 46000 | -2.67% |
| 14 Nov 2025 | 59.95 | 59.00 | 60.50 | 59.00 | 14000 | -1.72% |
| 13 Nov 2025 | 61.00 | 63.45 | 63.45 | 61.00 | 8000 | -3.86% |
| 12 Nov 2025 | 63.45 | 63.45 | 63.80 | 62.05 | 16000 | 0.87% |
| 11 Nov 2025 | 62.90 | 60.00 | 64.00 | 60.00 | 14000 | 4.83% |
| 10 Nov 2025 | 60.00 | 61.00 | 62.00 | 60.00 | 18000 | -1.64% |
| 07 Nov 2025 | 61.00 | 59.40 | 61.65 | 59.40 | 8000 | 2.69% |
| 06 Nov 2025 | 59.40 | 61.05 | 61.05 | 59.00 | 20000 | -4.81% |
| 04 Nov 2025 | 62.40 | 63.40 | 65.00 | 62.00 | 100000 | -0.95% |
| 03 Nov 2025 | 63.00 | 62.80 | 65.30 | 60.20 | 286000 | 5.00% |
| 31 Oct 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 24000 | 0.00% |
| 30 Oct 2025 | 60.00 | 57.05 | 60.00 | 57.05 | 20000 | 0.42% |
| 29 Oct 2025 | 59.75 | 60.00 | 60.00 | 59.00 | 32000 | -2.05% |
| 28 Oct 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 44000 | 1.67% |
| 27 Oct 2025 | 60.00 | 56.00 | 60.00 | 56.00 | 24000 | -0.17% |
| 24 Oct 2025 | 60.10 | 63.50 | 63.50 | 60.00 | 10000 | -4.53% |
| 21 Oct 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 2000 | 4.92% |
| 20 Oct 2025 | 60.00 | 59.60 | 60.00 | 59.50 | 6000 | 0.67% |
| 17 Oct 2025 | 59.60 | 59.90 | 59.90 | 59.50 | 6000 | -0.50% |
| 16 Oct 2025 | 59.90 | 60.50 | 60.50 | 59.55 | 10000 | -0.58% |
| 15 Oct 2025 | 60.25 | 58.30 | 62.30 | 58.30 | 22000 | -4.74% |
| 13 Oct 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 2000 | -1.17% |
| 10 Oct 2025 | 64.00 | 63.00 | 64.50 | 63.00 | 8000 | 1.59% |
| 08 Oct 2025 | 63.00 | 63.25 | 63.25 | 63.00 | 4000 | -1.87% |
| 07 Oct 2025 | 64.20 | 62.55 | 64.50 | 62.55 | 12000 | 3.13% |
| 06 Oct 2025 | 62.25 | 62.05 | 62.25 | 62.05 | 8000 | -2.73% |
| 03 Oct 2025 | 64.00 | 65.30 | 65.30 | 63.75 | 10000 | 1.35% |
| 01 Oct 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 2000 | 2.52% |
| 30 Sep 2025 | 61.60 | 64.50 | 64.50 | 61.60 | 14000 | -4.50% |
| 29 Sep 2025 | 64.50 | 63.40 | 64.50 | 63.40 | 6000 | 1.74% |
| 26 Sep 2025 | 63.40 | 68.45 | 68.70 | 62.75 | 52000 | -4.95% |
| 25 Sep 2025 | 66.70 | 60.55 | 66.70 | 60.55 | 92000 | 9.43% |
| 24 Sep 2025 | 60.95 | 63.00 | 63.00 | 58.65 | 36000 | -1.69% |
| 23 Sep 2025 | 62.00 | 63.00 | 64.00 | 61.15 | 50000 | 0.73% |
| 22 Sep 2025 | 61.55 | 64.50 | 64.50 | 60.60 | 56000 | -4.57% |
| 19 Sep 2025 | 64.50 | 65.00 | 65.00 | 64.50 | 10000 | -0.77% |
| 18 Sep 2025 | 65.00 | 64.55 | 65.85 | 63.95 | 34000 | 3.09% |
| 17 Sep 2025 | 63.05 | 64.00 | 64.50 | 63.05 | 20000 | -1.48% |
| 16 Sep 2025 | 64.00 | 64.35 | 66.00 | 62.00 | 40000 | -0.54% |
| 15 Sep 2025 | 64.35 | 67.05 | 67.05 | 63.00 | 52000 | -5.30% |
| 12 Sep 2025 | 67.95 | 69.50 | 70.95 | 67.95 | 16000 | -0.22% |
| 11 Sep 2025 | 68.10 | 69.00 | 70.00 | 68.00 | 42000 | -2.58% |
| 10 Sep 2025 | 69.90 | 70.30 | 70.95 | 69.40 | 32000 | 0.72% |
| 09 Sep 2025 | 69.40 | 69.50 | 69.50 | 67.50 | 44000 | -0.86% |
| 08 Sep 2025 | 70.00 | 64.55 | 70.50 | 64.55 | 98000 | 5.26% |
| 05 Sep 2025 | 66.50 | 65.15 | 66.50 | 64.95 | 20000 | 2.15% |
| 04 Sep 2025 | 65.10 | 68.00 | 68.00 | 65.00 | 40000 | -5.58% |
| 03 Sep 2025 | 68.95 | 69.90 | 69.90 | 67.20 | 62000 | -1.36% |
| 02 Sep 2025 | 69.90 | 68.50 | 71.00 | 68.50 | 158000 | 2.19% |
| 01 Sep 2025 | 68.40 | 67.75 | 69.85 | 67.05 | 46000 | -2.29% |
| 29 Aug 2025 | 70.00 | 68.70 | 72.90 | 68.70 | 98000 | 0.72% |
| 28 Aug 2025 | 69.50 | 68.50 | 71.00 | 67.00 | 38000 | 2.96% |
| 26 Aug 2025 | 67.50 | 70.00 | 70.00 | 66.50 | 16000 | -3.64% |
| 25 Aug 2025 | 70.05 | 71.00 | 71.75 | 70.05 | 48000 | 0.14% |
| 22 Aug 2025 | 69.95 | 71.50 | 71.60 | 69.95 | 16000 | -2.37% |
| 21 Aug 2025 | 71.65 | 74.45 | 74.45 | 71.40 | 26000 | -0.56% |
| 20 Aug 2025 | 72.05 | 75.00 | 76.65 | 72.00 | 154000 | -1.91% |
| 19 Aug 2025 | 73.45 | 70.00 | 79.30 | 69.50 | 502000 | 5.99% |
| 18 Aug 2025 | 69.30 | 70.00 | 70.50 | 69.00 | 114000 | 1.02% |
| 14 Aug 2025 | 68.60 | 69.50 | 69.50 | 67.25 | 58000 | 0.59% |
| 13 Aug 2025 | 68.20 | 68.90 | 68.90 | 66.50 | 106000 | 0.96% |
| 12 Aug 2025 | 67.55 | 70.70 | 70.70 | 67.00 | 56000 | -0.37% |
| 11 Aug 2025 | 67.80 | 66.00 | 67.80 | 65.00 | 60000 | 4.95% |
| 08 Aug 2025 | 64.60 | 61.80 | 64.75 | 61.80 | 32000 | 4.70% |
| 07 Aug 2025 | 61.70 | 62.70 | 62.70 | 61.00 | 22000 | -2.06% |
| 06 Aug 2025 | 63.00 | 63.30 | 66.00 | 60.10 | 62000 | -0.24% |
| 05 Aug 2025 | 63.15 | 62.55 | 65.55 | 62.55 | 108000 | 1.12% |
| 04 Aug 2025 | 62.45 | 63.05 | 63.60 | 61.25 | 92000 | -3.10% |
| 01 Aug 2025 | 64.45 | 64.55 | 66.75 | 64.45 | 134000 | -5.01% |
| 31 Jul 2025 | 67.85 | 69.90 | 72.10 | 67.85 | 256000 | -4.97% |
