TCFC Finance Limited (BOM:532284)
India
· Delayed Price · Currency is INR 29.85
+0.15 (0.51%)
At close: Apr 28, 2026
TCFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.00 | 29.01 | 29.85 | 29.85 | 0.51% | 1,374 |
| Apr 27, 2026 | 29.65 | 31.70 | 29.65 | 29.70 | 29.70 | 0.51% | 962 |
| Apr 24, 2026 | 29.31 | 30.95 | 29.10 | 29.55 | 29.55 | -4.68% | 4,076 |
| Apr 23, 2026 | 32.80 | 32.80 | 29.25 | 31.00 | 31.00 | 4.73% | 3,011 |
| Apr 22, 2026 | 30.10 | 31.60 | 28.00 | 29.60 | 29.60 | -2.79% | 3,000 |
| Apr 21, 2026 | 32.99 | 32.99 | 30.45 | 30.45 | 30.45 | -0.43% | 452 |
| Apr 20, 2026 | 30.99 | 30.99 | 28.00 | 30.58 | 30.58 | 0.30% | 1,318 |
| Apr 17, 2026 | 29.40 | 30.78 | 27.90 | 30.49 | 30.49 | 3.29% | 1,863 |
| Apr 16, 2026 | 28.00 | 30.78 | 26.83 | 29.52 | 29.52 | 5.62% | 1,251 |
| Apr 15, 2026 | 25.05 | 29.80 | 25.05 | 27.95 | 27.95 | 6.72% | 3,804 |
| Apr 13, 2026 | 28.09 | 28.09 | 25.17 | 26.19 | 26.19 | -7.75% | 2,426 |
| Apr 10, 2026 | 26.25 | 28.80 | 25.55 | 28.39 | 28.39 | 1.94% | 612 |
| Apr 9, 2026 | 29.70 | 29.70 | 25.90 | 27.85 | 27.85 | 0.65% | 1,903 |
| Apr 8, 2026 | 26.40 | 29.19 | 25.14 | 27.67 | 27.67 | 10.64% | 6,510 |
| Apr 7, 2026 | 24.60 | 25.80 | 24.41 | 25.01 | 25.01 | -3.06% | 908 |
| Apr 6, 2026 | 24.00 | 25.99 | 24.00 | 25.80 | 25.80 | 3.45% | 29 |
| Apr 2, 2026 | 26.42 | 26.42 | 24.10 | 24.94 | 24.94 | -0.24% | 1,387 |
| Apr 1, 2026 | 26.49 | 26.49 | 24.00 | 25.00 | 25.00 | 8.51% | 709 |
| Mar 30, 2026 | 24.03 | 24.64 | 22.11 | 23.04 | 23.04 | -4.12% | 3,778 |
| Mar 27, 2026 | 24.34 | 25.04 | 23.40 | 24.03 | 24.03 | -1.23% | 2,552 |
| Mar 25, 2026 | 24.06 | 25.86 | 23.60 | 24.33 | 24.33 | 2.61% | 1,518 |
| Mar 24, 2026 | 24.16 | 24.78 | 23.25 | 23.71 | 23.71 | -4.28% | 3,599 |
| Mar 23, 2026 | 24.46 | 25.55 | 23.10 | 24.77 | 24.77 | 1.27% | 2,113 |
| Mar 20, 2026 | 24.48 | 25.09 | 24.43 | 24.46 | 24.46 | -0.08% | 2,137 |
| Mar 19, 2026 | 25.00 | 25.00 | 23.65 | 24.48 | 24.48 | -2.93% | 958 |
| Mar 18, 2026 | 24.16 | 25.29 | 23.96 | 25.22 | 25.22 | 1.94% | 1,448 |
| Mar 17, 2026 | 24.30 | 24.95 | 23.25 | 24.74 | 24.74 | 1.85% | 2,764 |
| Mar 16, 2026 | 24.50 | 25.70 | 23.01 | 24.29 | 24.29 | -0.86% | 2,706 |
| Mar 13, 2026 | 23.58 | 25.73 | 23.37 | 24.50 | 24.50 | - | 6,972 |
| Mar 12, 2026 | 24.73 | 24.73 | 23.66 | 24.50 | 24.50 | -0.93% | 4,413 |
| Mar 11, 2026 | 24.75 | 24.88 | 24.22 | 24.73 | 24.73 | -0.12% | 2,041 |
| Mar 10, 2026 | 24.65 | 24.78 | 23.60 | 24.76 | 24.76 | 2.10% | 585 |
| Mar 9, 2026 | 24.95 | 24.95 | 24.00 | 24.25 | 24.25 | 0.12% | 5,698 |
| Mar 6, 2026 | 24.94 | 25.34 | 23.75 | 24.22 | 24.22 | 0.87% | 18,305 |
| Mar 5, 2026 | 25.93 | 26.20 | 23.50 | 24.01 | 24.01 | -6.97% | 30,769 |
| Mar 4, 2026 | 25.86 | 25.86 | 24.40 | 25.81 | 25.81 | 0.78% | 4,775 |
| Mar 2, 2026 | 23.51 | 26.49 | 23.51 | 25.61 | 25.61 | 2.44% | 7,327 |
| Feb 27, 2026 | 26.40 | 26.40 | 24.01 | 25.00 | 25.00 | -2.00% | 23,927 |
| Feb 26, 2026 | 26.56 | 26.70 | 25.31 | 25.51 | 25.51 | -1.73% | 28,635 |
| Feb 25, 2026 | 27.79 | 27.79 | 25.00 | 25.96 | 25.96 | -6.59% | 26,889 |
| Feb 24, 2026 | 27.35 | 27.90 | 27.02 | 27.79 | 27.79 | 0.94% | 1,024 |
| Feb 23, 2026 | 28.23 | 28.88 | 27.00 | 27.53 | 27.53 | -2.48% | 24,090 |
| Feb 20, 2026 | 27.97 | 28.25 | 27.77 | 28.23 | 28.23 | 0.93% | 710 |
| Feb 19, 2026 | 27.70 | 28.42 | 27.00 | 27.97 | 27.97 | 1.23% | 3,349 |
| Feb 18, 2026 | 28.70 | 30.00 | 27.41 | 27.63 | 27.63 | -2.75% | 29,888 |
| Feb 17, 2026 | 28.19 | 30.75 | 28.00 | 28.41 | 28.41 | 0.32% | 3,181 |
| Feb 16, 2026 | 29.21 | 29.21 | 27.52 | 28.32 | 28.32 | -3.51% | 8,328 |
| Feb 13, 2026 | 29.50 | 33.00 | 28.80 | 29.35 | 29.35 | -0.07% | 16,620 |
| Feb 12, 2026 | 29.93 | 30.39 | 29.30 | 29.37 | 29.37 | 0.55% | 1,036 |
| Feb 11, 2026 | 31.18 | 31.18 | 29.00 | 29.21 | 29.21 | -6.32% | 8,217 |
| Feb 10, 2026 | 31.00 | 31.75 | 28.00 | 31.18 | 31.18 | 3.25% | 8,822 |
| Feb 9, 2026 | 30.49 | 31.00 | 28.50 | 30.20 | 30.20 | 4.46% | 4,142 |
| Feb 6, 2026 | 30.00 | 30.00 | 27.86 | 28.91 | 28.91 | -1.33% | 2,568 |
| Feb 5, 2026 | 27.90 | 29.35 | 27.89 | 29.30 | 29.30 | 5.55% | 10,267 |
| Feb 4, 2026 | 28.51 | 29.89 | 27.05 | 27.76 | 27.76 | -2.97% | 18,294 |
| Feb 3, 2026 | 28.75 | 30.00 | 28.50 | 28.61 | 28.61 | 2.18% | 2,078 |
| Feb 2, 2026 | 28.75 | 29.98 | 27.65 | 28.00 | 28.00 | -5.05% | 7,280 |
| Feb 1, 2026 | 30.00 | 30.00 | 28.30 | 29.49 | 29.49 | 2.40% | 966 |
| Jan 30, 2026 | 30.90 | 30.90 | 28.01 | 28.80 | 28.80 | 0.17% | 1,136 |
| Jan 29, 2026 | 28.63 | 30.00 | 28.08 | 28.75 | 28.75 | 2.90% | 7,202 |
| Jan 28, 2026 | 28.75 | 31.26 | 27.50 | 27.94 | 27.94 | 1.82% | 21,431 |
| Jan 27, 2026 | 28.60 | 28.61 | 26.10 | 27.44 | 27.44 | -3.79% | 6,452 |
| Jan 23, 2026 | 29.84 | 30.98 | 28.33 | 28.52 | 28.52 | -4.39% | 5,275 |
| Jan 22, 2026 | 32.75 | 32.75 | 29.62 | 29.83 | 29.83 | -2.61% | 10,090 |
| Jan 21, 2026 | 32.49 | 32.79 | 30.00 | 30.63 | 30.63 | -5.49% | 1,514 |
| Jan 20, 2026 | 32.50 | 32.50 | 31.00 | 32.41 | 32.41 | 4.55% | 2,772 |
| Jan 19, 2026 | 33.86 | 33.86 | 30.85 | 31.00 | 31.00 | -4.02% | 7,029 |
| Jan 16, 2026 | 35.20 | 35.20 | 32.11 | 32.30 | 32.30 | -3.12% | 5,503 |
| Jan 14, 2026 | 35.16 | 35.16 | 32.50 | 33.34 | 33.34 | -2.83% | 5,020 |
| Jan 13, 2026 | 34.10 | 34.40 | 33.00 | 34.31 | 34.31 | 3.62% | 3,878 |
| Jan 12, 2026 | 31.80 | 33.89 | 31.00 | 33.11 | 33.11 | 1.13% | 5,865 |
| Jan 9, 2026 | 32.62 | 33.38 | 32.50 | 32.74 | 32.74 | 0.37% | 17,295 |
| Jan 8, 2026 | 32.75 | 32.94 | 31.32 | 32.62 | 32.62 | 5.23% | 30,820 |
| Jan 7, 2026 | 33.65 | 33.65 | 30.80 | 31.00 | 31.00 | -4.20% | 27,727 |
| Jan 6, 2026 | 32.00 | 34.35 | 31.17 | 32.36 | 32.36 | -0.31% | 12,061 |
| Jan 5, 2026 | 32.37 | 32.74 | 31.75 | 32.46 | 32.46 | 0.28% | 6,828 |
| Jan 2, 2026 | 32.99 | 33.74 | 32.28 | 32.37 | 32.37 | -1.94% | 11,260 |
| Jan 1, 2026 | 33.27 | 34.14 | 32.55 | 33.01 | 33.01 | -0.12% | 9,775 |
| Dec 31, 2025 | 33.52 | 34.94 | 32.95 | 33.05 | 33.05 | -3.11% | 12,534 |
| Dec 30, 2025 | 35.84 | 35.85 | 33.50 | 34.11 | 34.11 | -2.46% | 6,314 |
| Dec 29, 2025 | 38.00 | 38.85 | 34.26 | 34.97 | 34.97 | -10.33% | 62,767 |
| Dec 26, 2025 | 43.70 | 43.70 | 38.70 | 39.00 | 39.00 | -6.18% | 18,016 |
| Dec 24, 2025 | 46.50 | 46.50 | 41.50 | 41.57 | 41.57 | -0.91% | 2,737 |
| Dec 23, 2025 | 44.00 | 44.00 | 41.60 | 41.95 | 41.95 | -1.55% | 1,984 |
| Dec 22, 2025 | 45.95 | 45.95 | 42.25 | 42.61 | 42.61 | -2.23% | 534 |
| Dec 19, 2025 | 45.70 | 45.70 | 43.00 | 43.58 | 43.58 | -2.61% | 96 |
| Dec 18, 2025 | 44.90 | 44.90 | 44.75 | 44.75 | 44.75 | 4.73% | 3 |
| Dec 17, 2025 | 43.56 | 43.90 | 42.61 | 42.73 | 42.73 | -1.72% | 1,192 |
| Dec 16, 2025 | 42.85 | 45.69 | 42.85 | 43.48 | 43.48 | -4.44% | 2,556 |
| Dec 15, 2025 | 43.32 | 45.55 | 43.10 | 45.50 | 45.50 | 5.03% | 1,021 |
| Dec 12, 2025 | 43.22 | 45.30 | 43.22 | 43.32 | 43.32 | 3.34% | 302 |
| Dec 11, 2025 | 44.17 | 45.69 | 41.91 | 41.92 | 41.92 | -2.74% | 597 |
| Dec 10, 2025 | 43.22 | 45.80 | 43.01 | 43.10 | 43.10 | -0.28% | 320 |
| Dec 9, 2025 | 43.40 | 45.97 | 41.42 | 43.22 | 43.22 | -0.80% | 291 |
| Dec 8, 2025 | 44.90 | 46.30 | 42.02 | 43.57 | 43.57 | -3.09% | 587 |
| Dec 5, 2025 | 44.96 | 44.96 | 44.50 | 44.96 | 44.96 | 0.99% | 121 |
| Dec 4, 2025 | 45.40 | 45.40 | 44.52 | 44.52 | 44.52 | -3.22% | 111 |
| Dec 3, 2025 | 45.50 | 46.20 | 41.30 | 46.00 | 46.00 | 0.44% | 3,962 |
| Dec 2, 2025 | 44.77 | 45.80 | 43.90 | 45.80 | 45.80 | 2.30% | 44 |
| Dec 1, 2025 | 43.70 | 45.02 | 43.70 | 44.77 | 44.77 | -3.10% | 892 |