BSE - Free Realtime Quote INR
TCFC Finance Limited (TCFCFINQ.BO)
50.49
+0.49
+(0.98%)
As of 12:54:37 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 50.00 | 50.75 | 48.26 | 50.49 | 50.49 | 1,814 |
| May 12, 2025 | 53.62 | 53.62 | 47.54 | 50.00 | 50.00 | 6,817 |
| May 9, 2025 | 47.59 | 48.70 | 46.01 | 48.46 | 48.46 | 767 |
| May 8, 2025 | 47.01 | 48.99 | 47.01 | 48.04 | 48.04 | 884 |
| May 7, 2025 | 47.29 | 48.57 | 46.00 | 47.91 | 47.91 | 1,080 |
| May 6, 2025 | 50.84 | 50.84 | 47.00 | 47.06 | 47.06 | 1,303 |
| May 5, 2025 | 49.59 | 50.82 | 47.00 | 48.95 | 48.95 | 806 |
| May 2, 2025 | 48.00 | 49.89 | 47.51 | 49.59 | 49.59 | 1,252 |
| Apr 30, 2025 | 49.56 | 49.99 | 47.06 | 47.06 | 47.06 | 1,662 |
| Apr 29, 2025 | 48.50 | 50.95 | 48.10 | 49.70 | 49.70 | 2,245 |
| Apr 28, 2025 | 51.25 | 51.25 | 48.16 | 48.58 | 48.58 | 1,133 |
| Apr 25, 2025 | 54.59 | 54.59 | 50.00 | 51.40 | 51.40 | 1,868 |
| Apr 24, 2025 | 51.95 | 51.95 | 50.10 | 51.49 | 51.49 | 1,312 |
| Apr 23, 2025 | 50.89 | 51.90 | 49.82 | 51.36 | 51.36 | 1,770 |
| Apr 22, 2025 | 50.10 | 51.90 | 49.50 | 50.81 | 50.81 | 1,455 |
| Apr 21, 2025 | 50.68 | 52.00 | 49.00 | 50.26 | 50.26 | 1,075 |
| Apr 17, 2025 | 48.50 | 52.14 | 47.98 | 51.97 | 51.97 | 6,360 |
| Apr 16, 2025 | 50.49 | 50.49 | 47.10 | 47.99 | 47.99 | 5,028 |
| Apr 15, 2025 | 50.49 | 50.49 | 47.81 | 48.53 | 48.53 | 1,126 |
| Apr 11, 2025 | 49.99 | 49.99 | 47.58 | 49.50 | 49.50 | 1,197 |
| Apr 9, 2025 | 50.00 | 50.00 | 46.55 | 47.89 | 47.89 | 1,375 |
| Apr 8, 2025 | 49.95 | 50.00 | 49.00 | 49.99 | 49.99 | 1,206 |
| Apr 7, 2025 | 47.66 | 51.65 | 46.00 | 49.39 | 49.39 | 732 |
| Apr 4, 2025 | 49.83 | 49.83 | 48.41 | 49.63 | 49.63 | 2,778 |
| Apr 3, 2025 | 49.90 | 57.38 | 48.70 | 50.02 | 50.02 | 3,705 |
| Apr 2, 2025 | 49.84 | 49.84 | 46.41 | 48.68 | 48.68 | 1,301 |
| Apr 1, 2025 | 47.41 | 48.83 | 47.25 | 48.00 | 48.00 | 2,055 |
| Mar 28, 2025 | 49.89 | 49.89 | 47.00 | 47.40 | 47.40 | 8,464 |
| Mar 27, 2025 | 48.16 | 50.50 | 46.46 | 47.28 | 47.28 | 5,319 |
| Mar 26, 2025 | 50.11 | 50.20 | 48.00 | 49.01 | 49.01 | 5,720 |
| Mar 25, 2025 | 52.25 | 54.14 | 49.20 | 50.11 | 50.11 | 3,864 |
| Mar 24, 2025 | 48.01 | 51.80 | 48.00 | 50.81 | 50.81 | 10,076 |
| Mar 21, 2025 | 50.89 | 50.89 | 47.07 | 48.01 | 48.01 | 4,190 |
| Mar 20, 2025 | 48.37 | 48.37 | 46.12 | 46.51 | 46.51 | 5,852 |
| Mar 19, 2025 | 45.84 | 47.90 | 45.80 | 47.53 | 47.53 | 3,317 |
| Mar 18, 2025 | 46.97 | 48.75 | 45.05 | 45.84 | 45.84 | 1,469 |
| Mar 17, 2025 | 46.66 | 50.01 | 44.70 | 46.06 | 46.06 | 7,154 |
| Mar 13, 2025 | 52.41 | 52.93 | 48.22 | 48.44 | 48.44 | 10,465 |
| Mar 12, 2025 | 53.45 | 53.45 | 49.00 | 51.38 | 51.38 | 2,122 |
| Mar 11, 2025 | 52.97 | 52.97 | 49.50 | 51.86 | 51.86 | 344 |
| Mar 10, 2025 | 52.80 | 52.80 | 51.40 | 52.45 | 52.45 | 503 |
| Mar 7, 2025 | 54.15 | 54.15 | 51.30 | 51.51 | 51.51 | 1,347 |
| Mar 6, 2025 | 52.95 | 53.90 | 51.31 | 52.46 | 52.46 | 1,120 |
| Mar 5, 2025 | 53.78 | 53.78 | 49.99 | 52.77 | 52.77 | 2,194 |
| Mar 4, 2025 | 51.00 | 51.80 | 47.20 | 49.39 | 49.39 | 1,586 |
| Mar 3, 2025 | 51.40 | 52.00 | 47.90 | 51.80 | 51.80 | 2,939 |
| Feb 28, 2025 | 57.29 | 57.29 | 43.88 | 50.82 | 50.82 | 14,007 |
| Feb 27, 2025 | 53.16 | 55.00 | 51.80 | 52.10 | 52.10 | 4,105 |
| Feb 25, 2025 | 55.25 | 55.25 | 51.50 | 54.35 | 54.35 | 128 |
| Feb 24, 2025 | 55.98 | 55.98 | 51.50 | 52.10 | 52.10 | 489 |
| Feb 21, 2025 | 52.31 | 55.90 | 52.31 | 54.31 | 54.31 | 1,173 |
| Feb 20, 2025 | 49.19 | 54.30 | 48.17 | 52.57 | 52.57 | 6,898 |
| Feb 19, 2025 | 48.98 | 50.50 | 48.66 | 49.19 | 49.19 | 4,287 |
| Feb 18, 2025 | 50.89 | 51.49 | 47.70 | 48.02 | 48.02 | 3,915 |
| Feb 17, 2025 | 53.60 | 53.60 | 45.60 | 47.19 | 47.19 | 2,668 |
| Feb 14, 2025 | 54.70 | 54.70 | 49.05 | 49.17 | 49.17 | 4,273 |
| Feb 13, 2025 | 53.87 | 55.89 | 53.00 | 53.01 | 53.01 | 1,527 |
| Feb 12, 2025 | 57.48 | 57.48 | 52.00 | 53.95 | 53.95 | 2,990 |
| Feb 11, 2025 | 62.99 | 62.99 | 54.00 | 54.57 | 54.57 | 7,344 |
| Feb 10, 2025 | 59.66 | 60.83 | 59.00 | 60.52 | 60.52 | 824 |
| Feb 7, 2025 | 60.56 | 61.18 | 59.00 | 59.56 | 59.56 | 5,594 |
| Feb 6, 2025 | 69.95 | 69.95 | 60.00 | 60.36 | 60.36 | 17,877 |
| Feb 5, 2025 | 64.16 | 65.99 | 62.89 | 64.48 | 64.48 | 1,748 |
| Feb 4, 2025 | 63.65 | 65.02 | 62.11 | 64.16 | 64.16 | 5,107 |
| Feb 3, 2025 | 63.92 | 66.35 | 63.06 | 63.65 | 63.65 | 1,395 |
| Feb 1, 2025 | 62.92 | 68.89 | 62.31 | 63.74 | 63.74 | 4,170 |
| Jan 31, 2025 | 60.16 | 62.85 | 60.16 | 61.04 | 61.04 | 2,064 |
| Jan 30, 2025 | 63.93 | 63.93 | 60.04 | 61.05 | 61.05 | 4,431 |
| Jan 29, 2025 | 62.24 | 63.80 | 60.31 | 61.10 | 61.10 | 1,688 |
| Jan 28, 2025 | 60.51 | 66.70 | 59.00 | 61.02 | 61.02 | 4,675 |
| Jan 27, 2025 | 65.00 | 65.00 | 60.03 | 61.22 | 61.22 | 3,554 |
| Jan 24, 2025 | 65.05 | 66.75 | 64.40 | 65.19 | 65.19 | 912 |
| Jan 23, 2025 | 67.06 | 71.85 | 66.00 | 66.20 | 66.20 | 971 |
| Jan 22, 2025 | 68.00 | 68.50 | 66.00 | 66.56 | 66.56 | 931 |
| Jan 21, 2025 | 70.75 | 70.75 | 67.15 | 67.99 | 67.99 | 1,066 |
| Jan 20, 2025 | 71.35 | 71.35 | 65.61 | 69.15 | 69.15 | 3,193 |
| Jan 17, 2025 | 72.40 | 72.40 | 67.30 | 69.95 | 69.95 | 1,583 |
| Jan 16, 2025 | 69.70 | 77.40 | 67.21 | 68.00 | 68.00 | 1,920 |
| Jan 15, 2025 | 69.75 | 69.75 | 67.00 | 67.40 | 67.40 | 1,138 |
| Jan 14, 2025 | 66.00 | 69.79 | 65.41 | 67.77 | 67.77 | 1,134 |
| Jan 13, 2025 | 70.00 | 70.00 | 64.95 | 66.74 | 66.74 | 2,999 |
| Jan 10, 2025 | 68.22 | 70.88 | 65.20 | 68.00 | 68.00 | 2,107 |
| Jan 9, 2025 | 69.00 | 70.50 | 66.21 | 68.56 | 68.56 | 2,622 |
| Jan 8, 2025 | 68.51 | 71.65 | 66.11 | 69.24 | 69.24 | 13,979 |
| Jan 7, 2025 | 73.69 | 73.69 | 70.20 | 70.23 | 70.23 | 5,617 |
| Jan 6, 2025 | 76.89 | 76.89 | 70.10 | 71.26 | 71.26 | 4,994 |
| Jan 3, 2025 | 77.75 | 77.75 | 72.12 | 73.36 | 73.36 | 4,390 |
| Jan 2, 2025 | 78.59 | 78.59 | 74.62 | 75.39 | 75.39 | 3,636 |
| Jan 1, 2025 | 79.70 | 79.70 | 73.21 | 74.55 | 74.55 | 2,120 |
| Dec 31, 2024 | 69.75 | 74.39 | 69.75 | 72.67 | 72.67 | 983 |
| Dec 30, 2024 | 77.60 | 77.60 | 72.05 | 72.82 | 72.82 | 1,918 |