TCI Finance Limited (NSE:TCIFINANCE)
India · Delayed Price · Currency is INR 12.98
+0.11 (0.85%)
Sep 12, 2025, 3:29 PM IST
TCI Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 12.87 | 13.49 | 12.87 | 13.31 | 13.31 | 1.45% | 7,853 |
| Aug 18, 2025 | 13.21 | 13.87 | 12.82 | 13.12 | 13.12 | -0.68% | 8,877 |
| Aug 14, 2025 | 13.31 | 13.69 | 12.99 | 13.21 | 13.21 | -2.08% | 6,631 |
| Aug 13, 2025 | 12.70 | 13.65 | 12.70 | 13.49 | 13.49 | 2.51% | 5,407 |
| Aug 12, 2025 | 13.22 | 13.85 | 13.00 | 13.16 | 13.16 | -0.45% | 9,091 |
| Aug 11, 2025 | 13.95 | 14.01 | 13.01 | 13.22 | 13.22 | -1.71% | 8,891 |
| Aug 8, 2025 | 14.45 | 14.45 | 13.25 | 13.45 | 13.45 | -2.39% | 4,512 |
| Aug 7, 2025 | 13.01 | 13.95 | 13.01 | 13.78 | 13.78 | 1.55% | 6,457 |
| Aug 6, 2025 | 14.68 | 14.68 | 13.50 | 13.57 | 13.57 | -3.21% | 4,947 |
| Aug 5, 2025 | 13.44 | 14.19 | 13.17 | 14.02 | 14.02 | 2.26% | 3,249 |
| Aug 4, 2025 | 13.70 | 14.30 | 13.35 | 13.71 | 13.71 | -0.72% | 8,110 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.32 | 13.81 | 13.81 | 0.22% | 11,207 |
| Jul 31, 2025 | 13.90 | 14.25 | 13.16 | 13.78 | 13.78 | 1.03% | 9,299 |
| Jul 30, 2025 | 12.82 | 14.10 | 12.82 | 13.64 | 13.64 | 1.34% | 14,417 |
| Jul 29, 2025 | 13.63 | 13.63 | 12.76 | 13.46 | 13.46 | 0.75% | 6,454 |
| Jul 28, 2025 | 14.25 | 14.25 | 13.36 | 13.36 | 13.36 | -5.05% | 7,843 |
| Jul 25, 2025 | 13.61 | 14.40 | 13.61 | 14.07 | 14.07 | -0.99% | 4,614 |
| Jul 24, 2025 | 14.90 | 14.90 | 13.86 | 14.21 | 14.21 | -1.39% | 6,407 |
| Jul 23, 2025 | 14.18 | 14.77 | 14.18 | 14.41 | 14.41 | -2.44% | 6,155 |
| Jul 22, 2025 | 15.13 | 15.40 | 14.50 | 14.77 | 14.77 | -2.83% | 11,277 |
| Jul 21, 2025 | 15.00 | 15.50 | 14.37 | 15.20 | 15.20 | 1.81% | 27,666 |
| Jul 18, 2025 | 14.82 | 15.36 | 14.80 | 14.93 | 14.93 | 0.74% | 11,396 |
| Jul 17, 2025 | 15.30 | 15.30 | 14.60 | 14.82 | 14.82 | -2.11% | 4,453 |
| Jul 16, 2025 | 15.30 | 15.30 | 14.25 | 15.14 | 15.14 | 0.87% | 33,814 |
| Jul 15, 2025 | 15.21 | 15.51 | 15.00 | 15.01 | 15.01 | -0.86% | 11,086 |
| Jul 14, 2025 | 15.00 | 15.84 | 14.60 | 15.14 | 15.14 | 0.33% | 53,446 |
| Jul 11, 2025 | 15.22 | 15.22 | 14.51 | 15.09 | 15.09 | 1.07% | 17,992 |
| Jul 10, 2025 | 15.15 | 15.44 | 14.33 | 14.93 | 14.93 | - | 33,455 |
| Jul 9, 2025 | 16.10 | 16.10 | 14.89 | 14.93 | 14.93 | -4.78% | 35,696 |
| Jul 8, 2025 | 15.13 | 15.80 | 15.13 | 15.68 | 15.68 | 4.12% | 15,678 |
| Jul 7, 2025 | 15.90 | 15.90 | 14.81 | 15.06 | 15.06 | -0.92% | 25,900 |
| Jul 4, 2025 | 15.35 | 15.73 | 14.62 | 15.20 | 15.20 | -0.20% | 12,664 |
| Jul 3, 2025 | 15.66 | 16.44 | 15.18 | 15.23 | 15.23 | -4.69% | 31,991 |