TCI Finance Limited TCIFINANCE
NSE · India · Finance
INR 14.57-0.21 (-1.42%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 14.69 | -0.61% | INR 14.92 | INR 15.00 | INR 14.38 | 30.49K |
| 2026-09-30 | INR 14.78 | +2.07% | INR 14.98 | INR 14.98 | INR 14.50 | 8.01K |
| 2026-09-29 | INR 14.48 | -1.83% | INR 14.75 | INR 15.30 | INR 14.02 | 13.90K |
| 2026-09-28 | INR 14.75 | -0.74% | INR 14.86 | INR 15.45 | INR 14.50 | 3.94K |
| 2026-09-25 | INR 14.86 | 0.00% | INR 15.64 | INR 15.64 | INR 14.50 | 15.29K |
| 2026-09-24 | INR 14.86 | -2.17% | INR 15.12 | INR 15.29 | INR 14.73 | 8.22K |
| 2026-09-23 | INR 15.19 | -0.46% | INR 15.60 | INR 15.60 | INR 14.85 | 9.09K |
| 2026-09-22 | INR 15.26 | -0.97% | INR 15.15 | INR 15.68 | INR 14.81 | 4.94K |
| 2026-09-21 | INR 15.41 | -1.09% | INR 15.58 | INR 15.70 | INR 15.11 | 12.63K |
| 2026-09-18 | INR 15.58 | +6.57% | INR 15.24 | INR 15.80 | INR 14.56 | 64.73K |
| 2026-09-17 | INR 14.62 | -1.81% | INR 14.26 | INR 15.19 | INR 14.26 | 8.40K |
| 2026-09-16 | INR 14.89 | -0.87% | INR 14.73 | INR 15.49 | INR 14.50 | 14.98K |
| 2026-09-15 | INR 15.02 | +0.07% | INR 15.94 | INR 15.94 | INR 14.20 | 20.47K |
| 2026-09-11 | INR 15.01 | -0.66% | INR 14.95 | INR 15.49 | INR 14.90 | 14.23K |
| 2026-09-10 | INR 15.11 | +0.73% | INR 15.00 | INR 15.37 | INR 14.95 | 7.34K |
| 2026-09-09 | INR 15.00 | 0.00% | INR 15.00 | INR 15.45 | INR 14.80 | 3.57K |
| 2026-09-08 | INR 15.00 | -1.32% | INR 15.20 | INR 15.48 | INR 14.69 | 8.72K |
| 2026-09-07 | INR 15.20 | +0.66% | INR 15.09 | INR 15.20 | INR 14.70 | 4.60K |
| 2026-09-04 | INR 15.10 | +0.13% | INR 15.78 | INR 15.78 | INR 14.41 | 19.13K |
| 2026-09-03 | INR 15.08 | -0.79% | INR 15.50 | INR 15.50 | INR 15.00 | 8.47K |
| 2026-09-02 | INR 15.20 | -0.33% | INR 15.05 | INR 15.25 | INR 15.05 | 7.97K |
| 2026-09-01 | INR 15.25 | 0.00% | INR 15.75 | INR 15.75 | INR 15.03 | 16.10K |
| 2026-08-31 | INR 15.25 | +0.13% | INR 15.00 | INR 15.89 | INR 14.84 | 8.73K |
| 2026-08-28 | INR 15.23 | -1.10% | INR 15.40 | INR 15.94 | INR 15.12 | 8.49K |
| 2026-08-27 | INR 15.40 | -1.09% | INR 15.95 | INR 15.95 | INR 15.30 | 8.03K |
| 2026-08-26 | INR 15.57 | +0.06% | INR 16.10 | INR 16.10 | INR 15.50 | 14.00K |
| 2026-08-25 | INR 15.56 | +2.98% | INR 15.70 | INR 15.70 | INR 14.66 | 18.50K |
| 2026-08-24 | INR 15.11 | -1.50% | INR 15.34 | INR 15.60 | INR 15.10 | 14.78K |
| 2026-08-21 | INR 15.34 | +0.85% | INR 15.21 | INR 15.43 | INR 14.72 | 7.49K |
| 2026-08-20 | INR 15.21 | -1.11% | INR 15.85 | INR 15.85 | INR 15.03 | 10.43K |
| 2026-08-19 | INR 15.38 | +0.39% | INR 15.30 | INR 15.74 | INR 14.77 | 8.18K |
| 2026-08-18 | INR 15.32 | -0.91% | INR 15.46 | INR 15.74 | INR 15.00 | 17.53K |
| 2026-08-17 | INR 15.46 | +1.71% | INR 15.50 | INR 15.96 | INR 15.28 | 23.87K |
| 2026-08-14 | INR 15.20 | +0.73% | INR 15.00 | INR 15.21 | INR 14.76 | 12.01K |
| 2026-08-13 | INR 15.09 | +1.21% | INR 15.00 | INR 15.24 | INR 14.64 | 22.47K |
| 2026-08-12 | INR 14.91 | +0.68% | INR 14.23 | INR 15.28 | INR 14.23 | 6.94K |
| 2026-08-11 | INR 14.81 | -0.87% | INR 15.01 | INR 15.40 | INR 14.20 | 15.28K |
| 2026-08-10 | INR 14.94 | -1.45% | INR 14.77 | INR 15.09 | INR 14.77 | 15.16K |
| 2026-08-07 | INR 15.16 | +0.53% | INR 15.08 | INR 15.38 | INR 14.35 | 37.30K |
| 2026-08-06 | INR 15.08 | -0.72% | INR 15.03 | INR 15.44 | INR 14.84 | 8.18K |
| 2026-08-05 | INR 15.19 | +1.13% | INR 15.70 | INR 15.70 | INR 15.00 | 16.64K |
| 2026-08-04 | INR 15.02 | -0.79% | INR 15.59 | INR 15.59 | INR 14.70 | 13.96K |
| 2026-08-03 | INR 15.14 | +1.54% | INR 15.20 | INR 15.24 | INR 14.90 | 8.38K |
| 2026-07-31 | INR 14.91 | -0.53% | INR 15.29 | INR 15.44 | INR 14.72 | 12.04K |
| 2026-07-30 | INR 14.99 | -1.06% | INR 14.85 | INR 15.44 | INR 14.60 | 15.32K |
| 2026-07-29 | INR 15.15 | +2.43% | INR 15.44 | INR 15.44 | INR 14.11 | 20.99K |
| 2026-07-28 | INR 14.79 | -2.50% | INR 14.87 | INR 15.45 | INR 14.42 | 35.64K |
| 2026-07-27 | INR 15.17 | -0.13% | INR 14.61 | INR 15.65 | INR 14.61 | 10.63K |
| 2026-07-24 | INR 15.19 | 0.00% | INR 15.50 | INR 15.80 | INR 15.00 | 10.52K |
| 2026-07-23 | INR 15.19 | -1.56% | INR 15.35 | INR 15.80 | INR 15.02 | 10.59K |
| 2026-07-22 | INR 15.43 | +1.31% | INR 15.20 | INR 15.77 | INR 14.75 | 21.81K |
| 2026-07-21 | INR 15.23 | -1.30% | INR 15.80 | INR 15.92 | INR 15.08 | 11.51K |
| 2026-07-20 | INR 15.43 | -1.72% | INR 15.70 | INR 16.20 | INR 15.15 | 37.54K |
| 2026-07-17 | INR 15.70 | +2.75% | INR 14.75 | INR 16.04 | INR 14.75 | 22.24K |
| 2026-07-16 | INR 15.28 | -0.46% | INR 15.35 | INR 15.95 | INR 15.00 | 18.63K |
| 2026-07-15 | INR 15.35 | -3.15% | INR 15.50 | INR 16.40 | INR 15.16 | 15.25K |
| 2026-07-14 | INR 15.85 | -0.44% | INR 16.00 | INR 16.00 | INR 15.20 | 30.89K |
| 2026-07-13 | INR 15.92 | -2.39% | INR 15.60 | INR 16.16 | INR 15.60 | 15.55K |
| 2026-07-10 | INR 16.31 | +1.62% | INR 16.05 | INR 16.50 | INR 15.40 | 32.15K |
| 2026-07-09 | INR 16.05 | -1.53% | INR 16.60 | INR 16.75 | INR 15.70 | 61.35K |
| 2026-07-08 | INR 16.30 | +3.03% | INR 15.03 | INR 16.61 | INR 15.03 | 103.77K |
| 2026-07-07 | INR 15.82 | -4.98% | INR 15.82 | INR 15.82 | INR 15.82 | 9.46K |
| 2026-07-06 | INR 16.65 | -4.97% | INR 17.90 | INR 17.97 | INR 16.65 | 43.24K |
| 2026-07-03 | INR 17.52 | +4.97% | INR 17.52 | INR 17.52 | INR 16.02 | 103.06K |
| 2026-07-02 | INR 16.69 | +4.97% | INR 15.25 | INR 16.69 | INR 15.25 | 119.28K |
| 2026-07-01 | INR 15.90 | -4.96% | INR 15.90 | INR 15.90 | INR 15.90 | 15.44K |
| 2026-06-30 | INR 16.73 | -5.00% | INR 16.73 | INR 16.73 | INR 16.73 | 9.92K |
| 2026-06-29 | INR 17.61 | -4.96% | INR 17.61 | INR 17.61 | INR 17.61 | 11.33K |
| 2026-06-26 | INR 18.53 | 0.00% | INR 18.53 | INR 18.53 | INR 18.53 | 0 |
| 2026-06-25 | INR 18.53 | -4.97% | INR 18.53 | INR 18.53 | INR 18.53 | 16.98K |
| 2026-06-24 | INR 19.50 | -4.97% | INR 19.50 | INR 19.50 | INR 19.50 | 4.03K |
| 2026-06-23 | INR 20.52 | -5.00% | INR 20.52 | INR 20.52 | INR 20.52 | 4.24K |
| 2026-06-22 | INR 21.60 | -4.97% | INR 21.60 | INR 21.60 | INR 21.60 | 8.18K |
| 2026-06-19 | INR 22.73 | -4.97% | INR 22.73 | INR 22.73 | INR 22.73 | 4.49K |
| 2026-06-18 | INR 23.92 | -4.97% | INR 23.92 | INR 23.92 | INR 23.92 | 3.99K |
| 2026-06-17 | INR 25.17 | -4.98% | INR 25.17 | INR 25.17 | INR 25.17 | 7.79K |
| 2026-06-16 | INR 26.49 | -4.99% | INR 27.80 | INR 27.80 | INR 26.49 | 48.17K |
| 2026-06-15 | INR 27.88 | +4.97% | INR 27.30 | INR 27.88 | INR 27.09 | 182.65K |
| 2026-06-12 | INR 26.56 | +4.98% | INR 26.56 | INR 26.56 | INR 26.56 | 110.72K |
| 2026-06-11 | INR 25.30 | +10.00% | INR 24.33 | INR 25.30 | INR 23.60 | 409.73K |
| 2026-06-10 | INR 23.00 | +10.00% | INR 23.00 | INR 23.00 | INR 21.00 | 878.37K |
| 2026-06-09 | INR 20.91 | +19.97% | INR 18.30 | INR 20.91 | INR 18.30 | 439.43K |
| 2026-06-08 | INR 17.43 | +19.96% | INR 15.00 | INR 17.43 | INR 14.43 | 640.73K |
| 2026-06-05 | INR 14.53 | +11.68% | INR 13.18 | INR 15.59 | INR 12.86 | 318.12K |
| 2026-06-04 | INR 13.01 | -1.14% | INR 13.00 | INR 13.22 | INR 13.00 | 15.33K |
| 2026-06-03 | INR 13.16 | -0.08% | INR 13.03 | INR 13.29 | INR 13.00 | 3.38K |
| 2026-06-02 | INR 13.17 | -0.38% | INR 13.80 | INR 13.80 | INR 13.00 | 17.46K |
| 2026-06-01 | INR 13.22 | +0.46% | INR 12.88 | INR 13.44 | INR 12.88 | 11.08K |
| 2026-05-29 | INR 13.16 | -1.57% | INR 13.99 | INR 13.99 | INR 12.86 | 14.23K |
| 2026-05-28 | INR 13.37 | 0.00% | INR 13.37 | INR 13.37 | INR 13.37 | 0 |