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: 38.46 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jan-2026 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 10.0 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 12,872,493 Low52 Date: 15-Dec-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: 27.36 / 10.0 Week: 16.69 / 14.49 Day: 14.97 / 13.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 14.22 14.97 13.90 14.53 14.31 5.37 18.70 50,186 45.50 33,433 33,433.00 0.05 35
2 06-Apr 13.98 13.98 13.06 13.79 13.57 6.57 17.75 25,317 22.95 18,983 18,983.00 0.03 20
3 02-Apr 13.45 13.60 12.51 12.94 12.88 -3.36 16.66 50,110 45.43 29,410 29,410.00 0.04 30
4 01-Apr 13.75 13.77 12.73 13.39 13.36 6.86 17.24 30,865 27.98 25,403 25,403.00 0.03 26
5 30-Mar 13.32 13.79 12.25 12.53 12.64 -4.06 16.13 54,017 48.97 34,416 34,416.00 0.04 36
6 27-Mar 12.61 13.44 12.46 13.06 13.00 0.46 16.81 11,674 10.58 0 0.00 0.00 12
7 25-Mar 13.88 13.88 12.61 13.00 13.17 -1.66 16.00 31,353 28.43 0 0.00 0.00 32
8 24-Mar 13.21 13.52 12.75 13.22 13.03 0.08 17.02 21,123 19.15 0 0.00 0.00 22
9 23-Mar 13.00 13.60 12.84 13.21 13.23 -1.64 17.00 15,784 14.31 0 0.00 0.00 16
10 20-Mar 14.00 14.00 13.29 13.43 13.46 -1.61 17.29 33,186 30.09 0 0.00 0.00 34
11 19-Mar 13.98 14.54 13.16 13.65 13.82 -1.44 17.57 30,495 27.65 0 0.00 0.00 31
12 18-Mar 13.70 14.14 13.17 13.85 13.78 1.84 17.83 25,789 23.38 0 0.00 0.00 27
13 17-Mar 14.22 14.22 13.12 13.60 13.49 0.37 17.51 47,251 42.84 0 0.00 0.00 49
14 16-Mar 13.55 13.97 13.01 13.55 13.52 0.00 17.44 42,172 38.23 0 0.00 0.00 44
15 13-Mar 14.19 14.55 13.50 13.55 13.83 -4.51 17.44 43,775 39.69 0 0.00 0.00 45
16 12-Mar 15.55 15.55 14.09 14.19 14.43 -4.32 18.27 46,835 42.46 0 0.00 0.00 48
17 11-Mar 14.75 14.83 14.15 14.83 14.63 4.95 19.09 32,200 29.19 0 0.00 0.00 33
18 10-Mar 14.30 14.30 13.80 14.13 14.10 3.29 18.19 36,337 32.94 0 0.00 0.00 38
19 09-Mar 14.07 14.07 13.46 13.68 13.68 -3.18 17.61 25,916 23.50 0 0.00 0.00 27
20 06-Mar 14.19 14.49 14.10 14.13 14.18 -0.35 18.19 23,662 21.45 0 0.00 0.00 24
21 05-Mar 14.32 14.59 13.73 14.18 14.22 -0.98 18.25 27,146 24.61 0 0.00 0.00 28
22 04-Mar 14.16 14.59 14.16 14.32 14.34 -3.70 18.43 20,726 18.79 0 0.00 0.00 21
23 02-Mar 14.87 15.25 14.87 14.87 14.88 -4.98 19.14 25,342 22.98 0 0.00 0.00 26
24 27-Feb 16.69 16.69 15.32 15.65 15.93 -2.37 20.15 48,861 44.30 0 0.00 0.00 50
25 26-Feb 15.89 16.03 15.35 16.03 15.99 4.98 20.63 25,724 23.32 0 0.00 0.00 27
26 25-Feb 14.58 15.27 14.58 15.27 15.12 4.95 19.66 50,003 45.33 0 0.00 0.00 52
27 24-Feb 15.15 15.32 14.49 14.55 14.74 -4.40 18.73 40,304 36.54 0 0.00 0.00 42
28 23-Feb 16.00 16.55 15.20 15.22 15.83 -3.97 19.59 88,598 80.32 0 0.00 0.00 91
29 20-Feb 15.85 15.85 15.85 15.85 15.85 4.97 20.40 47,138 42.74 0 0.00 0.00 49
30 19-Feb 14.97 15.10 14.74 15.10 15.02 4.93 19.44 20,643 18.72 0 0.00 0.00 21
31 18-Feb 14.47 14.47 14.03 14.39 14.24 0.42 18.52 25,503 23.12 0 0.00 0.00 26
32 17-Feb 14.20 14.72 14.02 14.33 14.30 0.49 18.45 31,679 28.72 0 0.00 0.00 33
33 16-Feb 14.28 15.19 13.85 14.26 14.47 -2.13 18.36 69,729 63.22 0 0.00 0.00 72
34 13-Feb 15.00 15.00 14.45 14.57 14.71 -3.45 18.76 28,195 25.56 0 0.00 0.00 29
35 12-Feb 15.52 15.83 14.91 15.09 15.16 -2.77 19.42 29,199 26.47 0 0.00 0.00 30
36 11-Feb 16.33 16.33 15.52 15.52 15.69 -4.96 19.98 85,172 77.22 0 0.00 0.00 88
37 10-Feb 15.60 16.80 15.31 16.33 16.21 1.55 21.02 67,822 61.49 0 0.00 0.00 70
38 09-Feb 14.57 16.09 14.57 16.08 15.37 4.89 20.70 150,721 136.65 0 0.00 0.00 156
39 06-Feb 15.67 15.98 15.33 15.33 15.47 -4.96 19.73 40,880 37.06 0 0.00 0.00 42
40 05-Feb 15.33 16.93 15.33 16.13 16.25 0.00 20.76 237,268 215.11 0 0.00 0.00 245
41 04-Feb 16.13 16.13 16.13 16.13 16.13 -4.95 20.76 28,429 25.77 0 0.00 0.00 29
42 03-Feb 17.46 17.86 16.97 16.97 17.22 -4.98 21.84 75,315 68.28 0 0.00 0.00 78
43 02-Feb 17.86 17.86 17.86 17.86 17.86 -5.00 22.99 13,807 12.52 0 0.00 0.00 14
44 01-Feb 18.80 18.80 18.80 18.80 18.80 -4.95 24.20 5,359 4.86 0 0.00 0.00 6
45 30-Jan 20.47 20.47 19.78 19.78 20.10 -5.00 25.46 73,198 66.36 0 0.00 0.00 76
46 29-Jan 18.84 20.82 18.84 20.82 19.74 4.99 26.80 239,045 216.72 0 0.00 0.00 247
47 28-Jan 19.83 19.83 19.83 19.83 19.83 -4.98 25.53 12,258 11.11 0 0.00 0.00 13
48 27-Jan 20.87 20.87 20.87 20.87 20.87 -4.96 26.86 6,509 5.90 0 0.00 0.00 7
49 23-Jan 21.96 21.96 21.96 21.96 21.96 -4.98 28.27 5,917 5.36 0 0.00 0.00 6
50 22-Jan 23.11 23.11 23.11 23.11 23.11 -4.98 29.75 1,102 1.00 0 0.00 0.00 1
51 21-Jan 24.32 24.32 24.32 24.32 24.32 -5.00 31.31 4,795 4.35 0 0.00 0.00 5
52 20-Jan 25.60 25.60 25.60 25.60 25.60 -4.97 32.95 2,074 1.88 0 0.00 0.00 2
53 19-Jan 26.94 26.94 26.94 26.94 26.94 -4.97 34.68 8,229 7.46 0 0.00 0.00 8
54 16-Jan 28.35 28.35 28.35 28.35 28.35 -4.99 36.49 6,666 6.04 0 0.00 0.00 7
55 14-Jan 29.84 29.84 29.84 29.84 29.84 -5.00 38.41 8,883 8.05 0 0.00 0.00 9
56 13-Jan 31.41 31.41 31.41 31.41 31.41 -4.99 40.43 8,234 7.47 0 0.00 0.00 8
57 12-Jan 33.06 33.06 33.06 33.06 33.06 -5.00 42.56 18,318 16.61 0 0.00 0.00 19
58 09-Jan 38.46 38.46 34.80 34.80 36.13 -5.00 44.80 173,700 157.48 0 0.00 0.00 179
59 08-Jan 36.63 36.63 35.59 36.63 36.58 4.99 47.15 172,848 156.71 0 0.00 0.00 178
60 07-Jan 34.89 34.89 34.89 34.89 34.89 5.00 44.91 68,696 62.28 0 0.00 0.00 71
61 06-Jan 33.23 33.23 33.23 33.23 33.23 4.99 42.78 113,581 102.97 0 0.00 0.00 117
62 05-Jan 31.00 31.65 30.30 31.65 31.29 4.98 40.74 245,192 222.30 0 0.00 0.00 253
63 02-Jan 30.15 30.15 30.15 30.15 30.15 4.98 38.81 73,255 66.41 0 0.00 0.00 76
64 01-Jan 28.72 28.72 28.72 28.72 28.72 4.97 36.97 46,884 42.51 0 0.00 0.00 48
65 31-Dec 27.36 27.36 27.36 27.36 27.36 4.99 35.22 57,027 51.70 0 0.00 0.00 59
66 30-Dec 25.32 26.06 25.00 26.06 25.89 5.00 33.55 130,268 118.10 0 0.00 0.00 134
67 29-Dec 23.64 24.82 22.46 24.82 23.68 4.99 31.95 432,826 392.41 0 0.00 0.00 447

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