Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 4.8 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 12,872,493 Low52 Date: 08-Apr-2024 SHP: 24.72 / 0.0 / 0.0 / 75.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 18.18 / 11.0 Month: 14.14 / 11.0 Week: 13.47 / 11.0 Day: 13.07 / 12.05 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 13.07 13.07 12.05 12.59 12.59 1.04 16.21 15,252 2.14 0 0.00 0.00 0.16
2 02-Apr 12.53 12.53 11.56 12.46 11.97 4.27 16.04 25,960 3.65 0 0.00 0.00 0.27
3 01-Apr 12.00 12.06 11.06 11.95 11.88 3.91 15.38 7,111 1.00 0 0.00 0.00 0.07
4 28-Mar 11.58 12.15 11.00 11.50 11.73 -0.69 14.80 32,372 4.55 0 0.00 0.00 0.33
5 27-Mar 12.11 12.11 11.50 11.58 11.68 -4.38 14.91 23,865 3.36 0 0.00 0.00 0.25
6 26-Mar 12.72 12.72 12.08 12.11 12.26 -4.80 15.59 21,697 3.05 0 0.00 0.00 0.22
7 25-Mar 13.47 13.47 12.21 12.72 12.39 -0.93 16.37 11,711 1.65 0 0.00 0.00 0.12
8 24-Mar 12.97 12.98 12.02 12.84 12.79 3.80 16.53 18,951 2.66 0 0.00 0.00 0.20
9 21-Mar 12.90 12.90 12.15 12.37 12.53 -3.28 15.92 13,666 1.92 0 0.00 0.00 0.14
10 20-Mar 12.98 13.00 12.55 12.79 12.92 0.08 16.46 8,072 1.13 0 0.00 0.00 0.08
11 19-Mar 12.20 13.20 12.20 12.78 12.92 1.43 16.45 17,230 2.42 0 0.00 0.00 0.18
12 18-Mar 12.20 13.29 12.11 12.60 12.62 -1.18 16.22 17,979 2.53 0 0.00 0.00 0.19
13 17-Mar 12.99 13.27 12.51 12.75 12.81 -0.39 16.41 49,085 6.90 0 0.00 0.00 0.51
14 13-Mar 12.35 12.98 11.81 12.80 12.53 3.48 16.48 9,958 1.40 0 0.00 0.00 0.10
15 12-Mar 13.13 13.25 12.25 12.37 12.48 -3.89 15.92 15,975 2.25 0 0.00 0.00 0.16
16 11-Mar 13.53 13.53 12.85 12.87 13.02 -4.88 16.57 9,926 1.40 0 0.00 0.00 0.10
17 10-Mar 13.46 13.79 12.66 13.53 13.25 2.50 17.42 11,886 1.67 0 0.00 0.00 0.12
18 07-Mar 14.14 14.14 13.01 13.20 13.41 -2.08 16.99 17,023 2.39 0 0.00 0.00 0.18
19 06-Mar 13.32 13.70 12.70 13.48 13.57 3.22 17.35 13,890 1.95 0 0.00 0.00 0.14
20 05-Mar 13.07 13.07 11.86 13.06 12.88 4.90 16.81 10,687 1.50 0 0.00 0.00 0.11
21 04-Mar 12.50 12.56 12.05 12.45 12.37 3.32 16.03 8,727 1.23 0 0.00 0.00 0.09
22 03-Mar 12.95 12.95 12.05 12.05 12.41 -5.04 15.51 10,560 1.48 0 0.00 0.00 0.11
23 28-Feb 13.60 13.60 12.69 12.69 12.83 -5.01 16.34 6,064 0.85 0 0.00 0.00 0.06
24 27-Feb 14.11 14.11 12.86 13.36 13.29 -0.74 17.20 7,359 1.03 0 0.00 0.00 0.08
25 25-Feb 13.10 13.88 13.10 13.46 13.27 1.82 17.33 4,035 0.57 0 0.00 0.00 0.04
26 24-Feb 14.38 14.38 13.06 13.22 13.32 -3.50 17.02 8,351 1.17 0 0.00 0.00 0.09
27 21-Feb 13.10 13.75 13.00 13.70 13.41 4.58 17.64 17,784 2.50 0 0.00 0.00 0.18
28 20-Feb 14.36 14.36 13.05 13.10 13.38 -4.24 16.86 37,886 5.33 0 0.00 0.00 0.39
29 19-Feb 13.41 13.79 13.16 13.68 13.63 4.03 17.61 10,789 1.52 0 0.00 0.00 0.11
30 18-Feb 12.99 13.59 12.50 13.15 13.15 1.23 16.93 14,746 2.07 0 0.00 0.00 0.15
31 17-Feb 13.94 13.99 12.98 12.99 13.58 -4.97 16.72 17,616 2.48 0 0.00 0.00 0.18
32 14-Feb 13.81 14.10 13.39 13.67 13.54 -3.05 17.60 4,541 0.64 0 0.00 0.00 0.05
33 13-Feb 14.04 14.44 13.07 14.10 13.99 2.47 18.15 10,095 1.42 0 0.00 0.00 0.10
34 12-Feb 13.00 13.78 12.50 13.76 13.26 4.80 17.71 25,186 3.54 0 0.00 0.00 0.26
35 11-Feb 14.05 14.05 13.08 13.13 13.25 -4.65 16.90 19,648 2.76 0 0.00 0.00 0.20
36 10-Feb 14.19 14.79 13.51 13.77 13.96 -2.48 17.73 17,792 2.50 0 0.00 0.00 0.18
37 07-Feb 14.79 14.79 13.84 14.12 14.27 -2.62 18.18 10,832 1.52 0 0.00 0.00 0.11
38 06-Feb 14.15 14.78 13.61 14.50 14.31 2.47 18.67 18,104 2.55 0 0.00 0.00 0.19
39 05-Feb 14.75 14.75 14.09 14.15 14.37 -4.65 18.21 25,325 3.56 0 0.00 0.00 0.26
40 04-Feb 16.00 16.00 14.82 14.84 15.03 -4.93 19.10 37,500 5.27 0 0.00 0.00 0.39
41 03-Feb 14.65 15.95 14.52 15.61 14.97 2.09 20.09 44,044 6.19 0 0.00 0.00 0.45
42 01-Feb 15.30 15.30 14.12 15.29 14.97 4.87 19.68 37,214 5.23 0 0.00 0.00 0.38
43 31-Jan 14.01 14.58 14.01 14.58 14.42 1.96 18.77 23,025 3.24 0 0.00 0.00 0.24
44 30-Jan 14.30 14.30 14.30 14.30 14.30 -2.05 18.41 4,397 0.62 0 0.00 0.00 0.05
45 29-Jan 14.60 14.60 14.60 14.60 14.60 -2.01 18.79 4,521 0.64 0 0.00 0.00 0.05
46 28-Jan 15.23 15.23 14.90 14.90 15.15 -0.27 19.18 17,395 2.45 0 0.00 0.00 0.18
47 27-Jan 14.94 14.94 14.94 14.94 14.94 1.98 19.23 56,073 7.88 0 0.00 0.00 0.58
48 24-Jan 14.65 14.65 14.65 14.65 14.65 1.95 18.86 34,629 4.87 0 0.00 0.00 0.36
49 23-Jan 14.37 14.37 14.37 14.37 14.37 1.95 18.50 6,553 0.92 0 0.00 0.00 0.07
50 22-Jan 14.09 14.09 14.09 14.09 14.09 1.92 18.14 22,314 3.14 0 0.00 0.00 0.23
51 21-Jan 13.90 13.90 13.79 13.82 13.82 -1.74 17.79 10,258 1.44 0 0.00 0.00 0.11
52 20-Jan 14.06 14.06 14.06 14.06 14.06 -2.06 18.10 10,036 1.41 0 0.00 0.00 0.10
53 17-Jan 14.35 14.35 14.35 14.35 14.35 -2.09 18.47 3,467 0.49 0 0.00 0.00 0.04
54 16-Jan 14.65 14.65 14.65 14.65 14.65 -2.05 18.86 5,799 0.82 0 0.00 0.00 0.06
55 15-Jan 15.12 15.12 14.95 14.95 15.08 -1.14 19.24 9,144 1.29 0 0.00 0.00 0.09
56 14-Jan 15.12 15.12 15.12 15.12 15.12 -2.05 19.46 30,934 4.35 0 0.00 0.00 0.32
57 13-Jan 15.43 15.43 15.43 15.43 15.43 -2.07 19.86 3,939 0.55 0 0.00 0.00 0.04
58 10-Jan 15.75 15.75 15.75 15.75 15.75 -2.10 20.27 26,962 3.79 0 0.00 0.00 0.28
59 09-Jan 16.08 16.08 16.08 16.08 16.08 -2.05 20.70 1,577 0.22 0 0.00 0.00 0.02
60 08-Jan 16.41 16.41 16.41 16.41 16.41 -2.07 21.12 2,455 0.35 0 0.00 0.00 0.03
61 07-Jan 16.75 16.75 16.75 16.75 16.75 -2.09 21.56 2,959 0.42 0 0.00 0.00 0.03
62 06-Jan 17.10 17.10 17.10 17.10 17.10 -2.05 22.01 5,249 0.74 0 0.00 0.00 0.05
63 03-Jan 17.45 17.45 17.45 17.45 17.45 -2.06 22.46 2,587 0.36 0 0.00 0.00 0.03
64 02-Jan 17.81 17.81 17.81 17.81 17.81 -2.08 22.93 3,084 0.43 0 0.00 0.00 0.03
65 01-Jan 18.18 18.18 18.18 18.18 18.18 -2.09 23.40 1,796 0.25 0 0.00 0.00 0.02
66 31-Dec 18.56 18.56 18.56 18.56 18.56 -2.05 23.89 4,047 0.57 0 0.00 0.00 0.04
67 30-Dec 18.94 18.94 18.94 18.94 18.94 -2.06 24.38 11,644 1.64 0 0.00 0.00 0.12

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