TCFC Finance Limited (BOM:532284)
India · Delayed Price · Currency is INR 45.87
-0.58 (-1.25%)
At close: Aug 28, 2025
TCFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.36 | 46.68 | 45.00 | 46.44 | 46.44 | 1.24% | 1,586 |
| Aug 28, 2025 | 45.59 | 49.50 | 45.40 | 45.87 | 45.87 | -1.25% | 1,394 |
| Aug 26, 2025 | 47.15 | 47.15 | 45.40 | 46.45 | 46.45 | 0.78% | 842 |
| Aug 25, 2025 | 46.20 | 47.49 | 42.57 | 46.09 | 46.09 | 0.04% | 1,120 |
| Aug 22, 2025 | 47.50 | 49.80 | 45.91 | 46.07 | 46.07 | -1.87% | 968 |
| Aug 21, 2025 | 46.91 | 46.97 | 46.21 | 46.95 | 46.95 | 0.09% | 172 |
| Aug 20, 2025 | 46.80 | 47.80 | 45.58 | 46.91 | 46.91 | 0.56% | 900 |
| Aug 19, 2025 | 46.50 | 47.80 | 45.00 | 46.65 | 46.65 | 0.65% | 381 |
| Aug 18, 2025 | 46.04 | 47.36 | 45.55 | 46.35 | 46.35 | 0.67% | 1,274 |
| Aug 14, 2025 | 46.00 | 47.50 | 45.80 | 46.04 | 46.04 | 0.13% | 628 |
| Aug 13, 2025 | 46.00 | 47.74 | 45.58 | 45.98 | 45.98 | -0.54% | 331 |
| Aug 12, 2025 | 47.20 | 47.20 | 44.47 | 46.23 | 46.23 | 1.14% | 1,847 |
| Aug 11, 2025 | 47.28 | 47.28 | 42.30 | 45.71 | 45.71 | -3.32% | 3,044 |
| Aug 8, 2025 | 47.83 | 47.83 | 45.80 | 47.28 | 47.28 | 3.39% | 416 |
| Aug 7, 2025 | 45.66 | 47.99 | 45.10 | 45.73 | 45.73 | -1.74% | 3,584 |
| Aug 6, 2025 | 47.00 | 47.00 | 46.00 | 46.54 | 46.54 | 1.48% | 971 |
| Aug 5, 2025 | 45.60 | 47.19 | 45.60 | 45.86 | 45.86 | 0.09% | 205 |
| Aug 4, 2025 | 46.35 | 47.30 | 45.23 | 45.82 | 45.82 | -1.14% | 227 |
| Aug 1, 2025 | 47.64 | 47.64 | 45.56 | 46.35 | 46.35 | -0.86% | 1,012 |
| Jul 31, 2025 | 46.00 | 46.95 | 45.77 | 46.75 | 46.75 | 1.63% | 1,395 |
| Jul 30, 2025 | 44.70 | 46.99 | 44.70 | 46.00 | 46.00 | 0.86% | 501 |
| Jul 29, 2025 | 46.00 | 46.67 | 44.82 | 45.61 | 45.61 | -0.15% | 678 |
| Jul 28, 2025 | 46.52 | 47.45 | 45.50 | 45.68 | 45.68 | -1.81% | 2,642 |
| Jul 25, 2025 | 46.75 | 46.98 | 45.70 | 46.52 | 46.52 | 0.74% | 488 |
| Jul 24, 2025 | 47.00 | 54.00 | 46.00 | 46.18 | 46.18 | -1.11% | 3,672 |
| Jul 23, 2025 | 45.90 | 46.89 | 45.60 | 46.70 | 46.70 | -0.30% | 506 |
| Jul 22, 2025 | 45.97 | 48.54 | 45.97 | 46.84 | 46.84 | 1.89% | 1,406 |
| Jul 21, 2025 | 46.95 | 46.95 | 45.10 | 45.97 | 45.97 | -2.19% | 433 |
| Jul 18, 2025 | 46.00 | 47.50 | 46.00 | 47.00 | 47.00 | 2.66% | 1,915 |
| Jul 17, 2025 | 46.61 | 46.61 | 45.18 | 45.78 | 45.78 | -1.82% | 1,106 |
| Jul 16, 2025 | 45.32 | 46.84 | 45.32 | 46.63 | 46.63 | 1.04% | 848 |
| Jul 15, 2025 | 45.59 | 46.98 | 45.59 | 46.15 | 46.15 | -1.18% | 772 |
| Jul 14, 2025 | 47.99 | 47.99 | 45.90 | 46.70 | 46.70 | 1.28% | 1,155 |
| Jul 11, 2025 | 47.30 | 47.30 | 45.73 | 46.11 | 46.11 | -1.05% | 525 |
| Jul 10, 2025 | 46.70 | 46.70 | 45.06 | 46.60 | 46.60 | -0.43% | 2,080 |
| Jul 9, 2025 | 46.88 | 46.88 | 45.45 | 46.80 | 46.80 | 1.74% | 197 |
| Jul 8, 2025 | 47.51 | 47.51 | 45.21 | 46.00 | 46.00 | -1.05% | 1,475 |
| Jul 7, 2025 | 47.04 | 47.04 | 45.02 | 46.49 | 46.49 | -0.73% | 1,765 |
| Jul 4, 2025 | 45.12 | 46.95 | 45.12 | 46.83 | 46.83 | 2.63% | 1,614 |
| Jul 3, 2025 | 45.56 | 46.85 | 45.10 | 45.63 | 45.63 | -1.30% | 1,158 |
| Jul 2, 2025 | 45.11 | 47.95 | 45.11 | 46.23 | 46.23 | 1.43% | 980 |
| Jul 1, 2025 | 48.20 | 48.20 | 45.00 | 45.58 | 45.58 | -1.06% | 3,696 |
| Jun 30, 2025 | 44.80 | 46.22 | 44.80 | 46.07 | 46.07 | 2.29% | 2,211 |
| Jun 27, 2025 | 45.56 | 46.22 | 45.00 | 45.04 | 45.04 | -1.53% | 3,834 |
| Jun 26, 2025 | 46.13 | 46.90 | 44.00 | 45.74 | 45.74 | -0.85% | 2,396 |
| Jun 25, 2025 | 46.40 | 46.89 | 46.00 | 46.13 | 46.13 | -0.58% | 1,047 |
| Jun 24, 2025 | 47.69 | 47.69 | 45.27 | 46.40 | 46.40 | 1.40% | 843 |
| Jun 23, 2025 | 45.31 | 47.89 | 44.90 | 45.76 | 45.76 | -1.19% | 6,867 |
| Jun 20, 2025 | 46.90 | 46.90 | 45.04 | 46.31 | 46.31 | -0.41% | 586 |
| Jun 19, 2025 | 46.56 | 48.79 | 45.62 | 46.50 | 46.50 | -0.13% | 1,401 |