TCI Finance Limited (NSE:TCIFINANCE)
India · Delayed Price · Currency is INR 12.23
+0.10 (0.82%)
Nov 3, 2025, 2:30 PM IST
TCI Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.70 | 12.70 | 11.70 | 12.13 | 12.13 | 2.28% | 20,682 |
| Oct 30, 2025 | 12.33 | 12.34 | 11.22 | 11.86 | 11.86 | -1.98% | 6,132 |
| Oct 29, 2025 | 12.50 | 12.60 | 11.50 | 12.10 | 12.10 | -1.71% | 10,772 |
| Oct 28, 2025 | 11.62 | 12.65 | 11.20 | 12.31 | 12.31 | 3.79% | 17,291 |
| Oct 27, 2025 | 11.89 | 12.40 | 11.85 | 11.86 | 11.86 | -0.25% | 10,813 |
| Oct 24, 2025 | 12.60 | 12.89 | 11.31 | 11.89 | 11.89 | -4.57% | 23,883 |
| Oct 23, 2025 | 11.49 | 12.90 | 11.49 | 12.46 | 12.46 | 6.22% | 25,397 |
| 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% | 6,123 |
| Oct 17, 2025 | 12.65 | 12.65 | 11.50 | 11.75 | 11.75 | -1.34% | 13,993 |
| Oct 16, 2025 | 12.87 | 12.87 | 11.85 | 11.91 | 11.91 | -0.67% | 14,244 |
| Oct 15, 2025 | 11.72 | 12.34 | 11.72 | 11.99 | 11.99 | 2.30% | 13,008 |
| Oct 14, 2025 | 12.32 | 12.32 | 11.70 | 11.72 | 11.72 | -2.98% | 10,047 |
| Oct 13, 2025 | 12.08 | 12.33 | 11.80 | 12.08 | 12.08 | - | 17,692 |
| 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% | 84,523 |
| Oct 8, 2025 | 12.70 | 13.69 | 12.69 | 13.69 | 13.69 | 9.96% | 67,019 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 4.97% | 12,529 |
| Oct 6, 2025 | 11.30 | 11.86 | 11.30 | 11.86 | 11.86 | 4.96% | 10,902 |
| Oct 3, 2025 | 12.00 | 12.00 | 11.11 | 11.30 | 11.30 | -1.31% | 35,716 |
| Oct 1, 2025 | 11.90 | 12.00 | 11.06 | 11.45 | 11.45 | -0.35% | 17,157 |
| Sep 30, 2025 | 12.00 | 12.60 | 11.49 | 11.49 | 11.49 | -5.04% | 36,245 |
| Sep 29, 2025 | 12.61 | 12.61 | 12.10 | 12.10 | 12.10 | -2.10% | 17,262 |
| Sep 26, 2025 | 12.86 | 12.86 | 12.30 | 12.36 | 12.36 | -1.98% | 5,936 |
| Sep 25, 2025 | 13.30 | 13.30 | 12.41 | 12.61 | 12.61 | -1.10% | 9,595 |
| Sep 24, 2025 | 13.01 | 13.01 | 12.53 | 12.75 | 12.75 | - | 6,734 |
| Sep 23, 2025 | 12.88 | 13.40 | 12.50 | 12.75 | 12.75 | -1.01% | 37,319 |
| Sep 22, 2025 | 13.70 | 13.70 | 12.82 | 12.88 | 12.88 | -1.30% | 23,641 |
| Sep 19, 2025 | 12.80 | 13.28 | 12.80 | 13.05 | 13.05 | 0.15% | 2,560 |
| Sep 18, 2025 | 13.19 | 13.30 | 12.85 | 13.03 | 13.03 | -1.21% | 19,204 |
| Sep 17, 2025 | 13.11 | 13.30 | 12.40 | 13.19 | 13.19 | 2.65% | 6,298 |
| Sep 16, 2025 | 12.64 | 12.90 | 12.38 | 12.85 | 12.85 | -0.39% | 12,016 |
| Sep 15, 2025 | 12.98 | 12.98 | 12.90 | 12.90 | 12.90 | -0.62% | 7,140 |
| Sep 12, 2025 | 12.31 | 13.25 | 12.31 | 12.98 | 12.98 | 0.85% | 2,947 |
| Sep 11, 2025 | 12.91 | 13.05 | 12.80 | 12.87 | 12.87 | 1.66% | 2,967 |
| Sep 10, 2025 | 12.55 | 13.39 | 12.55 | 12.66 | 12.66 | -1.40% | 9,500 |
| Sep 9, 2025 | 13.45 | 13.45 | 12.60 | 12.84 | 12.84 | -1.46% | 12,989 |
| Sep 8, 2025 | 13.26 | 13.45 | 12.66 | 13.03 | 13.03 | -1.73% | 8,128 |
| Sep 5, 2025 | 13.27 | 13.44 | 12.91 | 13.26 | 13.26 | -0.08% | 4,991 |
| Sep 4, 2025 | 13.49 | 13.49 | 12.71 | 13.27 | 13.27 | 0.30% | 10,755 |
| Sep 3, 2025 | 13.40 | 13.40 | 12.90 | 13.23 | 13.23 | -0.30% | 11,513 |
| Sep 2, 2025 | 12.90 | 13.44 | 12.50 | 13.27 | 13.27 | 2.16% | 11,393 |
| Sep 1, 2025 | 13.20 | 13.85 | 12.55 | 12.99 | 12.99 | -1.59% | 44,918 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.10 | 13.20 | 13.20 | -2.44% | 12,973 |
| Aug 28, 2025 | 14.24 | 14.24 | 13.14 | 13.53 | 13.53 | -0.51% | 10,782 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.20 | 13.60 | 13.60 | 0.22% | 4,650 |
| Aug 25, 2025 | 13.69 | 13.97 | 13.14 | 13.57 | 13.57 | 1.27% | 6,215 |
| Aug 22, 2025 | 13.05 | 13.69 | 13.01 | 13.40 | 13.40 | 0.90% | 6,118 |
| Aug 21, 2025 | 13.24 | 13.78 | 13.00 | 13.28 | 13.28 | 0.30% | 5,575 |
| Aug 20, 2025 | 13.58 | 13.58 | 13.00 | 13.24 | 13.24 | -0.53% | 9,570 |