TCI Finance Limited (NSE:TCIFINANCE)
India · Delayed Price · Currency is INR 17.73
+1.61 (9.99%)
Dec 19, 2025, 3:28 PM IST
TCI Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.58 | 17.73 | 15.55 | 17.73 | 17.73 | 9.99% | 1,498,778 |
| Dec 18, 2025 | 15.61 | 16.12 | 14.63 | 16.12 | 16.12 | 19.94% | 932,406 |
| Dec 17, 2025 | 11.20 | 13.44 | 10.82 | 13.44 | 13.44 | 20.00% | 223,930 |
| Dec 16, 2025 | 11.35 | 11.35 | 11.00 | 11.20 | 11.20 | 1.82% | 7,557 |
| Dec 15, 2025 | 10.55 | 11.49 | 10.00 | 11.00 | 11.00 | -2.91% | 36,796 |
| Dec 12, 2025 | 11.35 | 11.55 | 11.01 | 11.33 | 11.33 | 1.52% | 4,870 |
| Dec 11, 2025 | 11.35 | 11.50 | 11.05 | 11.16 | 11.16 | 0.72% | 11,053 |
| Dec 10, 2025 | 11.47 | 11.50 | 11.00 | 11.08 | 11.08 | 0.09% | 36,437 |
| Dec 9, 2025 | 10.52 | 11.39 | 10.52 | 11.07 | 11.07 | -0.63% | 4,365 |
| Dec 8, 2025 | 11.27 | 11.50 | 10.56 | 11.14 | 11.14 | -1.15% | 6,985 |
| Dec 5, 2025 | 11.34 | 11.34 | 11.02 | 11.27 | 11.27 | -0.62% | 12,533 |
| Dec 4, 2025 | 11.09 | 11.39 | 10.95 | 11.34 | 11.34 | 2.25% | 6,726 |
| Dec 3, 2025 | 11.00 | 11.40 | 11.00 | 11.09 | 11.09 | 2.12% | 11,646 |
| Dec 2, 2025 | 10.90 | 11.19 | 10.85 | 10.86 | 10.86 | -1.18% | 2,437 |
| Dec 1, 2025 | 11.37 | 11.45 | 10.96 | 10.99 | 10.99 | -1.87% | 26,267 |
| Nov 28, 2025 | 11.41 | 11.41 | 10.70 | 11.20 | 11.20 | 3.13% | 6,215 |
| Nov 27, 2025 | 11.25 | 11.25 | 10.71 | 10.86 | 10.86 | -2.60% | 6,969 |
| Nov 26, 2025 | 11.39 | 11.39 | 10.61 | 11.15 | 11.15 | -0.27% | 18,064 |
| Nov 25, 2025 | 11.30 | 11.30 | 10.57 | 11.18 | 11.18 | 1.54% | 5,599 |
| Nov 24, 2025 | 11.24 | 11.58 | 10.20 | 11.01 | 11.01 | -2.48% | 14,669 |
| Nov 21, 2025 | 11.45 | 11.45 | 11.05 | 11.29 | 11.29 | 0.18% | 11,679 |
| Nov 20, 2025 | 11.21 | 11.49 | 11.02 | 11.27 | 11.27 | 0.54% | 7,763 |
| Nov 19, 2025 | 11.47 | 11.47 | 11.10 | 11.21 | 11.21 | -0.88% | 6,696 |
| Nov 18, 2025 | 11.26 | 11.63 | 11.00 | 11.31 | 11.31 | 0.44% | 9,379 |
| Nov 17, 2025 | 11.41 | 11.62 | 11.20 | 11.26 | 11.26 | -1.31% | 5,352 |
| Nov 14, 2025 | 11.28 | 11.75 | 11.28 | 11.41 | 11.41 | 1.15% | 5,851 |
| Nov 13, 2025 | 11.10 | 12.80 | 11.10 | 11.28 | 11.28 | -3.26% | 37,485 |
| Nov 12, 2025 | 11.70 | 12.31 | 11.55 | 11.66 | 11.66 | -2.18% | 10,708 |
| Nov 11, 2025 | 11.51 | 12.79 | 11.51 | 11.92 | 11.92 | 2.32% | 12,195 |
| Nov 10, 2025 | 12.25 | 12.25 | 11.55 | 11.65 | 11.65 | -3.72% | 18,678 |
| Nov 7, 2025 | 12.00 | 12.25 | 11.55 | 12.10 | 12.10 | 0.75% | 6,334 |
| Nov 6, 2025 | 11.25 | 12.28 | 11.25 | 12.01 | 12.01 | -1.15% | 4,088 |
| Nov 4, 2025 | 12.10 | 12.25 | 11.71 | 12.15 | 12.15 | 0.41% | 6,869 |
| Nov 3, 2025 | 12.13 | 12.50 | 11.70 | 12.10 | 12.10 | -0.25% | 11,406 |
| Oct 31, 2025 | 11.70 | 12.70 | 11.70 | 12.13 | 12.13 | 2.28% | 20,539 |
| Oct 30, 2025 | 12.33 | 12.34 | 11.22 | 11.86 | 11.86 | -1.98% | 6,071 |
| Oct 29, 2025 | 12.50 | 12.60 | 11.50 | 12.10 | 12.10 | -1.71% | 10,768 |
| Oct 28, 2025 | 11.62 | 12.65 | 11.20 | 12.31 | 12.31 | 3.79% | 16,497 |
| Oct 27, 2025 | 11.89 | 12.40 | 11.85 | 11.86 | 11.86 | -0.25% | 10,671 |
| Oct 24, 2025 | 12.60 | 12.89 | 11.31 | 11.89 | 11.89 | -4.57% | 23,690 |
| Oct 23, 2025 | 11.49 | 12.90 | 11.49 | 12.46 | 12.46 | 6.22% | 24,211 |
| Oct 21, 2025 | 11.42 | 11.95 | 11.42 | 11.73 | 11.73 | - | 7,213 |
| Oct 20, 2025 | 11.75 | 11.90 | 11.01 | 11.73 | 11.73 | -0.17% | 5,794 |
| Oct 17, 2025 | 12.65 | 12.65 | 11.50 | 11.75 | 11.75 | -1.34% | 13,987 |
| Oct 16, 2025 | 12.87 | 12.87 | 11.85 | 11.91 | 11.91 | -0.67% | 14,059 |
| Oct 15, 2025 | 11.72 | 12.34 | 11.72 | 11.99 | 11.99 | 2.30% | 12,948 |
| Oct 14, 2025 | 12.32 | 12.32 | 11.70 | 11.72 | 11.72 | -2.98% | 10,046 |
| Oct 13, 2025 | 12.08 | 12.33 | 11.80 | 12.08 | 12.08 | - | 17,509 |
| Oct 10, 2025 | 13.63 | 13.63 | 12.00 | 12.08 | 12.08 | -6.36% | 49,138 |
| Oct 9, 2025 | 14.40 | 15.00 | 12.63 | 12.90 | 12.90 | -5.77% | 82,737 |