Skip to main content
logo
TCFC Finance Limited (BOM:532284)
India flag India · Delayed Price · Currency is INR
30.08
+1.15 (3.98%)
At close: May 5, 2026

TCFC Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202628.9330.3728.5030.0830.083.98%3,532
May 4, 202630.7430.7428.1328.9328.93-0.72%1,209
Apr 30, 202628.6432.1028.6429.1429.14-3.70%1,767
Apr 29, 202630.8030.8028.6330.2630.261.37%1,233
Apr 28, 202632.0032.0029.0129.8529.850.51%1,374
Apr 27, 202629.6531.7029.6529.7029.700.51%962
Apr 24, 202629.3130.9529.1029.5529.55-4.68%4,076
Apr 23, 202632.8032.8029.2531.0031.004.73%3,011
Apr 22, 202630.1031.6028.0029.6029.60-2.79%3,000
Apr 21, 202632.9932.9930.4530.4530.45-0.43%452
Apr 20, 202630.9930.9928.0030.5830.580.30%1,318
Apr 17, 202629.4030.7827.9030.4930.493.29%1,863
Apr 16, 202628.0030.7826.8329.5229.525.62%1,251
Apr 15, 202625.0529.8025.0527.9527.956.72%3,804
Apr 13, 202628.0928.0925.1726.1926.19-7.75%2,426
Apr 10, 202626.2528.8025.5528.3928.391.94%612
Apr 9, 202629.7029.7025.9027.8527.850.65%1,903
Apr 8, 202626.4029.1925.1427.6727.6710.64%6,510
Apr 7, 202624.6025.8024.4125.0125.01-3.06%908
Apr 6, 202624.0025.9924.0025.8025.803.45%29
Apr 2, 202626.4226.4224.1024.9424.94-0.24%1,387
Apr 1, 202626.4926.4924.0025.0025.008.51%709
Mar 30, 202624.0324.6422.1123.0423.04-4.12%3,778
Mar 27, 202624.3425.0423.4024.0324.03-1.23%2,552
Mar 25, 202624.0625.8623.6024.3324.332.61%1,518
Mar 24, 202624.1624.7823.2523.7123.71-4.28%3,599
Mar 23, 202624.4625.5523.1024.7724.771.27%2,113
Mar 20, 202624.4825.0924.4324.4624.46-0.08%2,137
Mar 19, 202625.0025.0023.6524.4824.48-2.93%958
Mar 18, 202624.1625.2923.9625.2225.221.94%1,448
Mar 17, 202624.3024.9523.2524.7424.741.85%2,764
Mar 16, 202624.5025.7023.0124.2924.29-0.86%2,706
Mar 13, 202623.5825.7323.3724.5024.50-6,972
Mar 12, 202624.7324.7323.6624.5024.50-0.93%4,413
Mar 11, 202624.7524.8824.2224.7324.73-0.12%2,041
Mar 10, 202624.6524.7823.6024.7624.762.10%585
Mar 9, 202624.9524.9524.0024.2524.250.12%5,698
Mar 6, 202624.9425.3423.7524.2224.220.87%18,305
Mar 5, 202625.9326.2023.5024.0124.01-6.97%30,769
Mar 4, 202625.8625.8624.4025.8125.810.78%4,775
Mar 2, 202623.5126.4923.5125.6125.612.44%7,327
Feb 27, 202626.4026.4024.0125.0025.00-2.00%23,927
Feb 26, 202626.5626.7025.3125.5125.51-1.73%28,635
Feb 25, 202627.7927.7925.0025.9625.96-6.59%26,889
Feb 24, 202627.3527.9027.0227.7927.790.94%1,024
Feb 23, 202628.2328.8827.0027.5327.53-2.48%24,090
Feb 20, 202627.9728.2527.7728.2328.230.93%710
Feb 19, 202627.7028.4227.0027.9727.971.23%3,349
Feb 18, 202628.7030.0027.4127.6327.63-2.75%29,888
Feb 17, 202628.1930.7528.0028.4128.410.32%3,181