TCI Finance Limited (NSE:TCIFINANCE)
India
· Delayed Price · Currency is INR 14.15
-0.15 (-1.05%)
Apr 29, 2026, 3:21 PM IST
TCI Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.00 | 14.49 | 14.00 | 14.15 | - | -1.05% | 19,532 |
| Apr 28, 2026 | 14.78 | 14.78 | 14.10 | 14.30 | 14.30 | -0.21% | 18,134 |
| Apr 27, 2026 | 14.36 | 14.63 | 14.06 | 14.33 | 14.33 | -0.21% | 19,439 |
| Apr 24, 2026 | 14.46 | 14.64 | 14.00 | 14.36 | 14.36 | 1.27% | 4,049 |
| Apr 23, 2026 | 14.69 | 14.98 | 13.90 | 14.18 | 14.18 | -3.47% | 24,030 |
| Apr 22, 2026 | 14.37 | 14.90 | 14.07 | 14.69 | 14.69 | 2.23% | 19,539 |
| Apr 21, 2026 | 14.30 | 15.40 | 13.91 | 14.37 | 14.37 | -3.69% | 55,485 |
| Apr 20, 2026 | 15.25 | 15.59 | 14.80 | 14.92 | 14.92 | -2.80% | 29,921 |
| Apr 17, 2026 | 15.60 | 15.60 | 14.81 | 15.35 | 15.35 | 2.33% | 39,497 |
| Apr 16, 2026 | 15.04 | 15.20 | 14.34 | 15.00 | 15.00 | 4.68% | 61,188 |
| Apr 15, 2026 | 14.89 | 14.89 | 14.18 | 14.33 | 14.33 | 3.09% | 39,518 |
| Apr 13, 2026 | 14.50 | 14.50 | 13.63 | 13.90 | 13.90 | -4.92% | 16,008 |
| Apr 10, 2026 | 14.61 | 15.10 | 14.54 | 14.62 | 14.62 | 0.55% | 46,944 |
| Apr 9, 2026 | 15.20 | 15.28 | 14.22 | 14.54 | 14.54 | -3.90% | 32,633 |
| Apr 8, 2026 | 15.69 | 15.69 | 14.11 | 15.13 | 15.13 | 4.13% | 43,418 |
| Apr 7, 2026 | 14.22 | 14.97 | 13.90 | 14.53 | 14.53 | 5.37% | 50,186 |
| Apr 6, 2026 | 13.98 | 13.98 | 13.06 | 13.79 | 13.79 | 6.57% | 25,317 |
| Apr 2, 2026 | 13.45 | 13.60 | 12.51 | 12.94 | 12.94 | -3.36% | 50,110 |
| Apr 1, 2026 | 13.75 | 13.77 | 12.73 | 13.39 | 13.39 | 6.86% | 30,865 |
| Mar 30, 2026 | 13.32 | 13.79 | 12.25 | 12.53 | 12.53 | -4.06% | 54,017 |
| Mar 27, 2026 | 12.61 | 13.44 | 12.46 | 13.06 | 13.06 | 0.46% | 11,674 |
| Mar 25, 2026 | 13.88 | 13.88 | 12.61 | 13.00 | 13.00 | -1.66% | 31,353 |
| Mar 24, 2026 | 13.21 | 13.52 | 12.75 | 13.22 | 13.22 | 0.08% | 21,123 |
| Mar 23, 2026 | 13.00 | 13.60 | 12.84 | 13.21 | 13.21 | -1.64% | 15,784 |
| Mar 20, 2026 | 14.00 | 14.00 | 13.29 | 13.43 | 13.43 | -1.61% | 33,186 |
| Mar 19, 2026 | 13.98 | 14.54 | 13.16 | 13.65 | 13.65 | -1.44% | 30,495 |
| Mar 18, 2026 | 13.70 | 14.14 | 13.17 | 13.85 | 13.85 | 1.84% | 25,789 |
| Mar 17, 2026 | 14.22 | 14.22 | 13.12 | 13.60 | 13.60 | 0.37% | 47,251 |
| Mar 16, 2026 | 13.55 | 13.97 | 13.01 | 13.55 | 13.55 | - | 42,172 |
| Mar 13, 2026 | 14.19 | 14.55 | 13.50 | 13.55 | 13.55 | -4.51% | 43,775 |
| Mar 12, 2026 | 15.55 | 15.55 | 14.09 | 14.19 | 14.19 | -4.32% | 46,835 |
| Mar 11, 2026 | 14.75 | 14.83 | 14.15 | 14.83 | 14.83 | 4.95% | 32,200 |
| Mar 10, 2026 | 14.30 | 14.30 | 13.80 | 14.13 | 14.13 | 3.29% | 36,337 |
| Mar 9, 2026 | 14.07 | 14.07 | 13.46 | 13.68 | 13.68 | -3.18% | 25,916 |
| Mar 6, 2026 | 14.19 | 14.49 | 14.10 | 14.13 | 14.13 | -0.35% | 23,662 |
| Mar 5, 2026 | 14.32 | 14.59 | 13.73 | 14.18 | 14.18 | -0.98% | 27,146 |
| Mar 4, 2026 | 14.16 | 14.59 | 14.16 | 14.32 | 14.32 | -3.70% | 20,726 |
| Mar 2, 2026 | 14.87 | 15.25 | 14.87 | 14.87 | 14.87 | -4.98% | 25,342 |
| Feb 27, 2026 | 16.69 | 16.69 | 15.32 | 15.65 | 15.65 | -2.37% | 48,861 |
| Feb 26, 2026 | 15.89 | 16.03 | 15.35 | 16.03 | 16.03 | 4.98% | 25,724 |
| Feb 25, 2026 | 14.58 | 15.27 | 14.58 | 15.27 | 15.27 | 4.95% | 50,003 |
| Feb 24, 2026 | 15.15 | 15.32 | 14.49 | 14.55 | 14.55 | -4.40% | 40,304 |
| Feb 23, 2026 | 16.00 | 16.55 | 15.20 | 15.22 | 15.22 | -3.97% | 88,598 |
| Feb 20, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.97% | 47,138 |
| Feb 19, 2026 | 14.97 | 15.10 | 14.74 | 15.10 | 15.10 | 4.93% | 20,643 |
| Feb 18, 2026 | 14.47 | 14.47 | 14.03 | 14.39 | 14.39 | 0.42% | 25,503 |
| Feb 17, 2026 | 14.20 | 14.72 | 14.02 | 14.33 | 14.33 | 0.49% | 31,679 |
| Feb 16, 2026 | 14.28 | 15.19 | 13.85 | 14.26 | 14.26 | -2.13% | 69,729 |
| Feb 13, 2026 | 15.00 | 15.00 | 14.45 | 14.57 | 14.57 | -3.45% | 28,195 |
| Feb 12, 2026 | 15.52 | 15.83 | 14.91 | 15.09 | 15.09 | -2.77% | 29,199 |
| Feb 11, 2026 | 16.33 | 16.33 | 15.52 | 15.52 | 15.52 | -4.96% | 85,172 |
| Feb 10, 2026 | 15.60 | 16.80 | 15.31 | 16.33 | 16.33 | 1.55% | 67,822 |
| Feb 9, 2026 | 14.57 | 16.09 | 14.57 | 16.08 | 16.08 | 4.89% | 150,721 |
| Feb 6, 2026 | 15.67 | 15.98 | 15.33 | 15.33 | 15.33 | -4.96% | 40,880 |
| Feb 5, 2026 | 15.33 | 16.93 | 15.33 | 16.13 | 16.13 | - | 237,268 |
| Feb 4, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -4.95% | 28,429 |
| Feb 3, 2026 | 17.46 | 17.86 | 16.97 | 16.97 | 16.97 | -4.98% | 75,315 |
| Feb 2, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -5.00% | 13,807 |
| Feb 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.95% | 5,359 |
| Jan 30, 2026 | 20.47 | 20.47 | 19.78 | 19.78 | 19.78 | -5.00% | 73,198 |
| Jan 29, 2026 | 18.84 | 20.82 | 18.84 | 20.82 | 20.82 | 4.99% | 239,045 |
| Jan 28, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -4.98% | 12,258 |
| Jan 27, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -4.96% | 6,509 |
| Jan 23, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.98% | 5,917 |
| Jan 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -4.98% | 1,102 |
| Jan 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -5.00% | 4,795 |
| Jan 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.97% | 2,074 |
| Jan 19, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -4.97% | 8,229 |
| Jan 16, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -4.99% | 6,666 |
| Jan 14, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -5.00% | 8,883 |
| Jan 13, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -4.99% | 8,234 |
| Jan 12, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -5.00% | 18,318 |
| Jan 9, 2026 | 38.46 | 38.46 | 34.80 | 34.80 | 34.80 | -5.00% | 173,700 |
| Jan 8, 2026 | 36.63 | 36.63 | 35.59 | 36.63 | 36.63 | 4.99% | 172,848 |
| Jan 7, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 5.00% | 68,696 |
| Jan 6, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 4.99% | 113,581 |
| Jan 5, 2026 | 31.00 | 31.65 | 30.30 | 31.65 | 31.65 | 4.98% | 245,192 |
| Jan 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.98% | 73,255 |
| Jan 1, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 4.97% | 46,884 |
| Dec 31, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.99% | 57,027 |
| Dec 30, 2025 | 25.32 | 26.06 | 25.00 | 26.06 | 26.06 | 5.00% | 130,268 |
| Dec 29, 2025 | 23.64 | 24.82 | 22.46 | 24.82 | 24.82 | 4.99% | 432,826 |
| Dec 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4.97% | 54,740 |
| Dec 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 4.99% | 87,408 |
| Dec 23, 2025 | 20.86 | 21.45 | 20.78 | 21.45 | 21.45 | 10.00% | 192,982 |
| Dec 22, 2025 | 18.45 | 19.50 | 18.30 | 19.50 | 19.50 | 9.98% | 452,395 |
| 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 |