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: -; Drift%: -
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: 13.85 / 11.49 Week: 12.7 / 11.2 Day: 12.31 / 11.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 11.70 12.31 11.55 11.66 11.76 -2.18 15.01 10,708 4.28 8,983 8,983.00 0.01 9
2 11-Nov 11.51 12.79 11.51 11.92 12.01 2.32 15.34 12,195 4.87 7,206 7,206.00 0.01 7
3 10-Nov 12.25 12.25 11.55 11.65 11.96 -3.72 15.00 18,678 7.46 15,773 15,773.00 0.02 16
4 07-Nov 12.00 12.25 11.55 12.10 11.95 0.75 15.58 6,334 2.53 4,201 4,201.00 0.01 4
5 06-Nov 11.25 12.28 11.25 12.01 11.94 -1.15 15.46 4,088 1.63 2,969 2,969.00 0.00 3
6 04-Nov 12.10 12.25 11.71 12.15 11.97 0.41 15.64 6,869 2.74 5,735 5,735.00 0.01 6
7 03-Nov 12.13 12.50 11.70 12.10 12.15 -0.25 15.58 11,406 4.56 8,147 8,147.00 0.01 8
8 31-Oct 11.70 12.70 11.70 12.13 12.20 2.28 15.61 20,539 8.21 10,719 10,719.00 0.01 11
9 30-Oct 12.33 12.34 11.22 11.86 11.87 -1.98 15.27 6,071 2.43 3,645 3,645.00 0.00 4
10 29-Oct 12.50 12.60 11.50 12.10 12.15 -1.71 15.58 10,768 4.30 8,387 8,387.00 0.01 9
11 28-Oct 11.62 12.65 11.20 12.31 12.08 3.79 15.85 16,497 6.59 11,194 11,194.00 0.01 12
12 27-Oct 11.89 12.40 11.85 11.86 11.97 -0.25 15.27 10,671 4.26 8,933 8,933.00 0.01 9
13 24-Oct 12.60 12.89 11.31 11.89 11.92 -4.57 15.31 23,690 9.46 18,347 18,347.00 0.02 19
14 23-Oct 11.49 12.90 11.49 12.46 12.29 6.22 16.04 24,211 9.67 21,134 21,134.00 0.03 22
15 21-Oct 11.42 11.95 11.42 11.73 11.77 0.00 15.10 7,213 2.88 4,963 4,963.00 0.01 5
16 20-Oct 11.75 11.90 11.01 11.73 11.70 -0.17 15.10 5,794 2.31 4,395 4,395.00 0.01 5
17 17-Oct 12.65 12.65 11.50 11.75 11.83 -1.34 15.13 13,987 5.59 10,860 10,860.00 0.01 11
18 16-Oct 12.87 12.87 11.85 11.91 12.22 -0.67 15.33 14,059 5.62 10,844 10,844.00 0.01 11
19 15-Oct 11.72 12.34 11.72 11.99 12.03 2.30 15.43 12,948 5.17 9,908 9,908.00 0.01 10
20 14-Oct 12.32 12.32 11.70 11.72 11.91 -2.98 15.09 10,046 4.01 6,947 6,947.00 0.01 7
21 13-Oct 12.08 12.33 11.80 12.08 12.02 0.00 15.55 17,509 7.00 14,732 14,732.00 0.02 15
22 10-Oct 13.63 13.63 12.00 12.08 12.35 -6.36 15.55 49,138 19.63 24,742 24,742.00 0.03 26
23 09-Oct 14.40 15.00 12.63 12.90 14.00 -5.77 16.61 82,737 33.06 50,171 50,171.00 0.00 52
24 08-Oct 12.70 13.69 12.69 13.69 13.58 9.96 17.62 66,119 26.42 59,000 59,000.00 0.08 61
25 07-Oct 12.45 12.45 12.40 12.45 12.45 4.97 16.03 12,362 4.94 11,491 11,491.00 0.01 12
26 06-Oct 11.30 11.86 11.30 11.86 11.79 4.96 15.27 10,796 4.31 8,726 8,726.00 0.01 9
27 03-Oct 12.00 12.00 11.11 11.30 11.32 -1.31 14.55 35,716 14.27 22,581 22,581.00 0.03 23
28 01-Oct 11.90 12.00 11.06 11.45 11.47 -0.35 14.74 17,111 6.84 11,582 11,582.00 0.01 12
29 30-Sep 12.00 12.60 11.49 11.49 11.81 -5.04 14.79 34,989 13.98 23,359 23,359.00 0.03 24
30 29-Sep 12.61 12.61 12.10 12.10 12.31 -2.10 15.58 16,762 6.70 12,352 12,352.00 0.02 13
31 26-Sep 12.86 12.86 12.30 12.36 12.45 -1.98 15.91 5,864 2.34 4,634 4,634.00 0.01 5
32 25-Sep 13.30 13.30 12.41 12.61 12.63 -1.10 16.23 9,349 3.74 5,349 5,349.00 0.01 6
33 24-Sep 13.01 13.01 12.53 12.75 12.76 0.00 16.41 6,734 2.69 4,872 4,872.00 0.01 5
34 23-Sep 12.88 13.40 12.50 12.75 12.67 -1.01 16.41 37,318 14.91 21,544 21,544.00 0.03 22
35 22-Sep 13.70 13.70 12.82 12.88 12.99 -1.30 16.58 23,316 9.32 15,230 15,230.00 0.02 16
36 19-Sep 12.80 13.28 12.80 13.05 12.99 0.15 16.80 2,502 1.00 0 0.00 0.00 3
37 18-Sep 13.19 13.30 12.85 13.03 13.23 -1.21 16.77 18,705 7.47 0 0.00 0.00 19
38 17-Sep 13.11 13.30 12.40 13.19 13.00 2.65 16.98 6,150 2.46 0 0.00 0.00 6
39 16-Sep 12.64 12.90 12.38 12.85 12.73 -0.39 16.54 11,933 4.77 0 0.00 0.00 12
40 15-Sep 12.98 12.98 12.90 12.90 12.91 -0.62 16.61 7,122 2.85 0 0.00 0.00 7
41 12-Sep 12.31 13.25 12.31 12.98 12.91 0.85 16.71 2,557 1.02 0 0.00 0.00 3
42 11-Sep 12.91 13.05 12.80 12.87 12.87 1.66 16.57 2,907 1.16 0 0.00 0.00 3
43 10-Sep 12.55 13.39 12.55 12.66 12.73 -1.40 16.30 9,100 3.64 0 0.00 0.00 9
44 09-Sep 13.45 13.45 12.60 12.84 12.88 -1.46 16.53 12,836 5.13 0 0.00 0.00 13
45 08-Sep 13.26 13.45 12.66 13.03 13.03 -1.73 16.77 7,535 3.01 0 0.00 0.00 8
46 05-Sep 13.27 13.44 12.91 13.26 13.25 -0.08 17.07 4,491 1.79 0 0.00 0.00 5
47 04-Sep 13.49 13.49 12.71 13.27 13.20 0.30 17.08 10,617 4.24 0 0.00 0.00 11
48 03-Sep 13.40 13.40 12.90 13.23 13.10 -0.30 17.03 11,513 4.60 0 0.00 0.00 12
49 02-Sep 12.90 13.44 12.50 13.27 13.00 2.16 17.08 11,393 4.55 0 0.00 0.00 12
50 01-Sep 13.20 13.85 12.55 12.99 13.03 -1.59 16.72 44,818 17.91 0 0.00 0.00 46
51 29-Aug 13.90 13.90 13.10 13.20 13.17 -2.44 16.99 12,886 5.15 0 0.00 0.00 13
52 28-Aug 14.24 14.24 13.14 13.53 13.86 -0.51 17.42 8,650 3.46 0 0.00 0.00 9
53 26-Aug 13.90 13.90 13.20 13.60 13.52 0.22 17.51 4,466 1.78 0 0.00 0.00 5
54 25-Aug 13.69 13.97 13.14 13.57 13.50 1.27 17.47 6,015 2.40 0 0.00 0.00 6
55 22-Aug 13.05 13.69 13.01 13.40 13.29 0.90 17.25 5,884 2.35 0 0.00 0.00 6
56 21-Aug 13.24 13.78 13.00 13.28 13.25 0.30 17.09 5,510 2.20 0 0.00 0.00 6
57 20-Aug 13.58 13.58 13.00 13.24 13.29 -0.53 17.04 9,370 3.74 0 0.00 0.00 10
58 19-Aug 12.87 13.49 12.87 13.31 13.17 1.45 17.13 7,553 3.02 0 0.00 0.00 8
59 18-Aug 13.21 13.87 12.82 13.12 13.19 -0.68 16.89 8,553 3.42 0 0.00 0.00 9
60 14-Aug 13.31 13.69 12.99 13.21 13.33 -2.08 17.00 6,381 2.55 0 0.00 0.00 7
61 13-Aug 12.70 13.65 12.70 13.49 13.39 2.51 17.36 5,307 2.12 0 0.00 0.00 5
62 12-Aug 13.22 13.85 13.00 13.16 13.27 -0.45 16.94 9,038 3.61 0 0.00 0.00 9
63 11-Aug 13.95 14.01 13.01 13.22 13.32 -1.71 17.02 8,568 3.42 0 0.00 0.00 9
64 08-Aug 14.45 14.45 13.25 13.45 13.60 -2.39 17.31 4,373 1.75 0 0.00 0.00 5
65 07-Aug 13.01 13.95 13.01 13.78 13.47 1.55 17.74 6,357 2.54 0 0.00 0.00 7
66 06-Aug 14.68 14.68 13.50 13.57 13.71 -3.21 17.47 4,947 1.98 0 0.00 0.00 5
67 05-Aug 13.44 14.19 13.17 14.02 13.76 2.26 18.05 3,248 1.30 0 0.00 0.00 3

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    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com