Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TCIFINANCE, TCI Finance Limited, INE911B01018, Listing: 21-May-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 20.14 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Dec-2024 Bumper: 15.27; Drift%: -1.19
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 10.51 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 12,872,493 Low52 Date: 12-May-2025 SHP: 24.72 / 0.0 / 0.0 / 75.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 18.18 / 11.0 Month: 13.1 / 10.51 Week: 16.8 / 14.6 Day: 15.22 / 14.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 15.22 15.22 14.51 15.09 15.01 1.07 19.42 17,992 3.36 0 0.00 0.00 19
2 10-Jul 15.15 15.44 14.33 14.93 15.07 0.00 19.22 33,455 6.25 0 0.00 0.00 35
3 09-Jul 16.10 16.10 14.89 14.93 15.17 -4.78 19.22 35,696 6.66 0 0.00 0.00 37
4 08-Jul 15.13 15.80 15.13 15.68 15.63 4.12 20.18 15,678 2.93 0 0.00 0.00 16
5 07-Jul 15.90 15.90 14.81 15.06 15.57 -0.92 19.39 25,900 4.83 0 0.00 0.00 27
6 04-Jul 15.35 15.73 14.62 15.20 15.44 -0.20 19.57 12,664 2.36 0 0.00 0.00 13
7 03-Jul 15.66 16.44 15.18 15.23 15.40 -4.69 19.60 31,991 5.97 0 0.00 0.00 33
8 02-Jul 16.32 16.80 15.30 15.98 16.24 -0.12 20.57 38,256 7.14 0 0.00 0.00 39
9 01-Jul 16.00 16.03 15.27 16.00 15.95 4.78 20.00 64,216 11.99 0 0.00 0.00 66
10 30-Jun 14.60 15.27 14.60 15.27 15.21 4.95 19.66 23,265 4.34 0 0.00 0.00 24
11 27-Jun 13.31 14.55 13.31 14.55 14.26 4.98 18.73 27,110 5.06 0 0.00 0.00 28
12 26-Jun 13.82 14.85 13.82 13.86 13.97 -4.74 17.84 82,291 15.36 0 0.00 0.00 85
13 25-Jun 14.55 15.88 14.55 14.55 14.88 -5.03 18.73 55,829 10.42 0 0.00 0.00 58
14 24-Jun 15.32 15.39 15.32 15.32 15.32 -5.02 19.72 29,617 5.53 0 0.00 0.00 31
15 23-Jun 16.13 16.13 16.13 16.13 16.13 -5.01 20.76 12,430 2.32 0 0.00 0.00 13
16 20-Jun 16.98 16.98 16.98 16.98 16.98 -5.03 21.86 22,463 4.19 22,463 22,463.00 0.04 23
17 19-Jun 18.50 18.50 17.88 17.88 18.18 -5.05 23.02 159,834 29.84 109,810 109,810.00 0.20 113
18 18-Jun 18.83 18.83 18.83 18.83 18.83 4.96 24.24 19,656 3.67 19,656 19,656.00 0.04 20
19 17-Jun 17.94 17.94 17.94 17.94 17.94 4.97 23.09 21,160 3.95 21,160 21,160.00 0.04 22
20 16-Jun 16.87 17.09 16.81 17.09 16.94 4.98 22.00 59,855 11.17 40,087 40,087.00 0.07 41
21 13-Jun 15.80 16.28 14.80 16.28 16.01 10.00 20.96 316,842 59.15 135,806 135,806.00 0.22 140
22 12-Jun 13.75 14.80 13.69 14.80 14.67 9.96 19.05 78,496 14.65 72,272 72,272.00 0.11 75
23 11-Jun 13.20 13.95 12.47 13.46 13.33 3.62 17.33 20,011 3.74 14,964 14,964.00 0.02 15
24 10-Jun 12.72 13.70 12.12 12.99 12.64 4.00 16.72 55,823 10.42 37,510 37,510.00 0.05 39
25 09-Jun 12.79 12.79 12.10 12.49 12.47 1.79 16.08 23,486 4.38 17,064 17,064.00 0.02 18
26 06-Jun 12.00 12.47 12.00 12.27 12.23 0.90 15.79 11,468 2.14 9,705 9,705.00 0.01 10
27 05-Jun 12.50 12.50 11.90 12.16 12.17 -0.90 15.65 17,925 3.35 12,707 12,707.00 0.02 13
28 04-Jun 12.61 12.61 12.10 12.27 12.26 -0.73 15.79 17,001 3.17 8,383 8,383.00 0.01 9
29 03-Jun 12.70 12.70 12.10 12.36 12.41 -0.72 15.91 15,371 2.87 9,656 9,656.00 0.01 10
30 02-Jun 12.92 12.92 12.30 12.45 12.64 -1.74 16.03 14,100 2.63 10,986 10,986.00 0.01 11
31 30-May 12.70 12.88 12.21 12.67 12.54 0.32 16.31 12,984 2.42 7,783 7,783.00 0.01 8
32 29-May 12.85 13.10 12.03 12.63 12.62 0.24 16.26 6,202 1.16 4,095 4,095.00 0.01 4
33 28-May 12.55 12.91 11.94 12.60 12.56 2.44 16.22 21,940 4.10 15,739 15,739.00 0.02 16
34 27-May 12.28 12.49 11.82 12.30 12.12 1.74 15.83 13,567 2.53 8,504 8,504.00 0.01 9
35 26-May 11.78 12.44 11.77 12.09 12.15 0.50 15.56 28,146 5.25 14,487 14,487.00 0.02 15
36 23-May 12.68 12.68 12.00 12.03 12.10 -0.91 15.49 11,652 2.18 7,065 7,065.00 0.01 7
37 22-May 12.43 12.43 11.82 12.14 12.15 -2.33 15.63 5,797 1.08 3,899 3,899.00 0.00 4
38 21-May 12.50 12.80 12.05 12.43 12.33 -0.56 16.00 8,370 1.56 4,889 4,889.00 0.01 5
39 20-May 12.37 12.70 12.30 12.50 12.47 1.05 16.09 10,969 2.05 6,738 6,738.00 0.01 7
40 19-May 12.53 12.95 12.02 12.37 12.39 0.16 15.92 23,686 4.42 13,700 13,700.00 0.02 14
41 16-May 12.53 12.53 11.41 12.35 12.18 3.43 15.90 74,365 13.88 34,578 34,578.00 0.04 36
42 15-May 12.33 12.33 11.90 11.94 12.02 0.17 15.37 12,805 2.39 9,406 9,406.00 0.01 10
43 14-May 12.32 12.32 11.50 11.92 11.96 1.53 15.34 25,547 4.77 12,022 12,022.00 0.01 12
44 13-May 11.70 11.76 11.42 11.74 11.67 4.82 15.11 16,942 3.16 11,640 11,640.00 0.01 12
45 12-May 11.50 11.51 10.51 11.20 11.30 2.10 14.42 12,010 2.24 7,467 7,467.00 0.01 8
46 09-May 11.18 11.50 10.62 10.97 10.79 -1.88 14.12 14,874 2.78 11,655 11,655.00 0.01 12
47 08-May 11.45 11.90 11.00 11.18 11.27 -2.36 14.39 10,848 2.03 8,397 8,397.00 0.01 9
48 07-May 11.82 11.82 11.45 11.45 11.53 -5.06 14.74 37,218 6.95 28,598 28,598.00 0.03 30
49 06-May 11.86 12.40 11.54 12.06 12.02 1.69 15.52 25,056 4.68 20,592 20,592.00 0.02 21
50 05-May 12.00 12.00 11.50 11.86 11.88 0.85 15.27 34,901 6.52 31,017 31,017.00 0.04 32
51 02-May 11.50 12.40 11.40 11.76 11.88 -2.00 15.14 24,587 4.59 0 0.00 0.00 25
52 30-Apr 12.42 12.42 11.58 12.00 11.92 -1.56 15.00 9,952 1.86 0 0.00 0.00 10
53 29-Apr 12.50 12.50 11.50 12.19 12.03 1.58 15.69 9,050 1.69 0 0.00 0.00 9
54 28-Apr 11.71 12.57 11.71 12.00 11.98 -1.48 15.00 7,971 1.49 0 0.00 0.00 8
55 25-Apr 12.00 12.70 11.80 12.18 12.03 -0.98 15.68 45,625 8.52 0 0.00 0.00 47
56 24-Apr 12.89 12.89 12.09 12.30 12.48 -0.16 15.83 11,504 2.15 0 0.00 0.00 12
57 23-Apr 12.25 12.90 12.00 12.32 12.49 0.08 15.86 25,920 4.84 0 0.00 0.00 27
58 22-Apr 12.25 12.48 11.70 12.31 12.07 0.49 15.85 42,435 7.92 0 0.00 0.00 44
59 21-Apr 12.84 12.84 12.00 12.25 12.30 -2.78 15.77 18,566 3.47 0 0.00 0.00 19
60 17-Apr 12.99 12.99 12.50 12.60 12.66 -1.18 16.22 10,892 2.03 0 0.00 0.00 11
61 16-Apr 13.04 13.04 12.20 12.75 12.60 1.76 16.41 32,571 6.08 0 0.00 0.00 34
62 15-Apr 12.68 12.68 12.43 12.53 12.55 2.79 16.13 5,469 1.02 0 0.00 0.00 6
63 11-Apr 12.49 12.58 11.99 12.19 12.31 1.67 15.69 14,188 2.65 0 0.00 0.00 15
64 09-Apr 11.55 12.30 11.52 11.99 11.84 1.96 15.43 12,956 2.42 0 0.00 0.00 13
65 08-Apr 12.00 12.64 11.60 11.76 11.96 -2.73 15.14 12,488 2.33 0 0.00 0.00 13
66 07-Apr 12.73 12.73 12.09 12.09 12.12 -5.03 15.56 5,356 1.00 0 0.00 0.00 6
67 04-Apr 13.18 13.18 12.46 12.73 12.91 1.11 16.39 6,380 1.19 0 0.00 0.00 7

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TIMESGTY    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com