Price Data Selection & Download
TCFC Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4429 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see TCFC Finance screener.
Share Price All Time High
₹95.19
July 12, 2024
BSE Exchange
Share Price All Time Low
₹5.98
January 29, 2009
BSE Exchange
Highest Volume Trading Day
1,012,927
April 29, 2011 • ₹37.55
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
TCFCFINQ daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹24.94 | ₹25.44 | ₹24.76 | ₹24.84 | 2,149 |
| 2026-07-02 | ₹24.00 | ₹24.85 | ₹24.00 | ₹24.75 | 6,375 |
| 2026-07-01 | ₹23.58 | ₹24.20 | ₹23.40 | ₹24.12 | 3,305 |
| 2026-06-30 | ₹23.99 | ₹24.20 | ₹23.20 | ₹23.78 | 1,449 |
| 2026-06-29 | ₹23.99 | ₹24.16 | ₹22.50 | ₹23.61 | 17,114 |
| 2026-06-25 | ₹25.01 | ₹26.49 | ₹22.90 | ₹23.56 | 28,808 |
| 2026-06-24 | ₹25.66 | ₹25.70 | ₹25.22 | ₹25.52 | 4,138 |
| 2026-06-23 | ₹25.11 | ₹29.75 | ₹25.11 | ₹25.50 | 4,592 |
| 2026-06-22 | ₹27.58 | ₹27.58 | ₹25.99 | ₹26.32 | 5,807 |
| 2026-06-19 | ₹28.15 | ₹28.15 | ₹27.55 | ₹27.55 | 802 |
| 2026-06-18 | ₹29.80 | ₹29.80 | ₹27.82 | ₹28.38 | 420 |
| 2026-06-17 | ₹28.51 | ₹29.40 | ₹28.00 | ₹28.01 | 851 |
| 2026-06-16 | ₹28.80 | ₹29.98 | ₹28.05 | ₹29.45 | 2,364 |
| 2026-06-15 | ₹30.00 | ₹30.00 | ₹27.02 | ₹28.97 | 10,939 |
| 2026-06-12 | ₹26.80 | ₹27.21 | ₹25.28 | ₹26.17 | 1,887 |
| 2026-06-11 | ₹26.94 | ₹27.71 | ₹26.50 | ₹26.80 | 1,332 |
| 2026-06-10 | ₹27.25 | ₹27.25 | ₹26.15 | ₹26.81 | 646 |
| 2026-06-09 | ₹27.99 | ₹27.99 | ₹26.50 | ₹26.71 | 1,668 |
| 2026-06-08 | ₹27.80 | ₹28.49 | ₹26.50 | ₹27.99 | 299 |
| 2026-06-05 | ₹27.25 | ₹27.25 | ₹26.00 | ₹27.25 | 2,446 |
| 2026-06-04 | ₹30.00 | ₹30.00 | ₹26.99 | ₹27.08 | 1,882 |
| 2026-06-03 | ₹27.86 | ₹28.20 | ₹27.01 | ₹27.16 | 1,163 |
| 2026-06-02 | ₹27.30 | ₹28.70 | ₹27.20 | ₹28.00 | 92 |
| 2026-06-01 | ₹28.01 | ₹28.47 | ₹27.10 | ₹27.27 | 6,329 |
| 2026-05-29 | ₹31.97 | ₹31.97 | ₹27.52 | ₹29.55 | 872 |
| 2026-05-27 | ₹26.99 | ₹28.68 | ₹26.99 | ₹27.61 | 634 |
| 2026-05-26 | ₹28.01 | ₹29.66 | ₹26.61 | ₹27.80 | 9,293 |
| 2026-05-25 | ₹29.95 | ₹29.95 | ₹28.10 | ₹28.11 | 1,506 |
| 2026-05-22 | ₹30.00 | ₹30.00 | ₹28.00 | ₹28.10 | 1,918 |
| 2026-05-21 | ₹28.91 | ₹30.39 | ₹28.00 | ₹28.02 | 3,591 |
| 2026-05-20 | ₹28.69 | ₹30.50 | ₹28.00 | ₹28.52 | 887 |
| 2026-05-19 | ₹31.80 | ₹31.80 | ₹28.00 | ₹28.25 | 2,960 |
| 2026-05-18 | ₹29.70 | ₹29.70 | ₹28.06 | ₹29.22 | 1,965 |
| 2026-05-15 | ₹31.95 | ₹31.95 | ₹29.70 | ₹29.70 | 155 |
| 2026-05-14 | ₹29.75 | ₹30.24 | ₹28.20 | ₹30.03 | 1,253 |
| 2026-05-13 | ₹30.00 | ₹30.00 | ₹28.25 | ₹29.92 | 1,801 |
| 2026-05-12 | ₹32.39 | ₹32.39 | ₹29.98 | ₹29.98 | 191 |
| 2026-05-11 | ₹30.96 | ₹30.96 | ₹29.00 | ₹29.02 | 567 |
| 2026-05-08 | ₹28.55 | ₹31.20 | ₹28.27 | ₹29.04 | 1,511 |
| 2026-05-07 | ₹31.29 | ₹31.29 | ₹28.56 | ₹29.28 | 2,470 |
| 2026-05-06 | ₹30.08 | ₹30.90 | ₹28.66 | ₹29.00 | 1,772 |
| 2026-05-05 | ₹28.93 | ₹30.37 | ₹28.50 | ₹30.08 | 3,532 |
| 2026-05-04 | ₹30.74 | ₹30.74 | ₹28.13 | ₹28.93 | 1,209 |
| 2026-04-30 | ₹28.64 | ₹32.10 | ₹28.64 | ₹29.14 | 1,767 |
| 2026-04-29 | ₹30.80 | ₹30.80 | ₹28.63 | ₹30.26 | 1,233 |
| 2026-04-28 | ₹32.00 | ₹32.00 | ₹29.01 | ₹29.85 | 1,374 |
| 2026-04-27 | ₹29.65 | ₹31.70 | ₹29.65 | ₹29.70 | 962 |
| 2026-04-24 | ₹29.31 | ₹30.95 | ₹29.10 | ₹29.55 | 4,076 |
| 2026-04-23 | ₹32.80 | ₹32.80 | ₹29.25 | ₹31.00 | 3,011 |
| 2026-04-22 | ₹30.10 | ₹31.60 | ₹28.00 | ₹29.60 | 3,000 |
| 2026-04-21 | ₹32.99 | ₹32.99 | ₹30.45 | ₹30.45 | 452 |
| 2026-04-20 | ₹30.99 | ₹30.99 | ₹28.00 | ₹30.58 | 1,318 |
| 2026-04-17 | ₹29.40 | ₹30.78 | ₹27.90 | ₹30.49 | 1,863 |
| 2026-04-16 | ₹28.00 | ₹30.78 | ₹26.83 | ₹29.52 | 1,251 |
| 2026-04-15 | ₹25.05 | ₹29.80 | ₹25.05 | ₹27.95 | 3,804 |
| 2026-04-13 | ₹28.09 | ₹28.09 | ₹25.17 | ₹26.19 | 2,426 |
| 2026-04-10 | ₹26.25 | ₹28.80 | ₹25.55 | ₹28.39 | 612 |
| 2026-04-09 | ₹29.70 | ₹29.70 | ₹25.90 | ₹27.85 | 1,903 |
| 2026-04-08 | ₹26.40 | ₹29.19 | ₹25.14 | ₹27.67 | 6,510 |
| 2026-04-07 | ₹24.60 | ₹25.80 | ₹24.41 | ₹25.01 | 908 |
| 2026-04-06 | ₹24.00 | ₹25.99 | ₹24.00 | ₹25.80 | 29 |
| 2026-04-02 | ₹26.42 | ₹26.42 | ₹24.10 | ₹24.94 | 1,387 |
| 2026-04-01 | ₹26.49 | ₹26.49 | ₹24.00 | ₹25.00 | 709 |
| 2026-03-30 | ₹24.03 | ₹24.64 | ₹22.11 | ₹23.04 | 3,778 |
| 2026-03-27 | ₹24.34 | ₹25.04 | ₹23.40 | ₹24.03 | 2,552 |
| 2026-03-25 | ₹24.06 | ₹25.86 | ₹23.60 | ₹24.33 | 1,518 |
| 2026-03-24 | ₹24.16 | ₹24.78 | ₹23.25 | ₹23.71 | 3,599 |
| 2026-03-23 | ₹24.46 | ₹25.55 | ₹23.10 | ₹24.77 | 2,113 |
| 2026-03-20 | ₹24.48 | ₹25.09 | ₹24.43 | ₹24.46 | 2,137 |
| 2026-03-19 | ₹25.00 | ₹25.00 | ₹23.65 | ₹24.48 | 958 |
| 2026-03-18 | ₹24.16 | ₹25.29 | ₹23.96 | ₹25.22 | 1,448 |
| 2026-03-17 | ₹24.30 | ₹24.95 | ₹23.25 | ₹24.74 | 2,764 |
| 2026-03-16 | ₹24.50 | ₹25.70 | ₹23.01 | ₹24.29 | 2,706 |
| 2026-03-13 | ₹23.58 | ₹25.73 | ₹23.37 | ₹24.50 | 6,972 |
| 2026-03-12 | ₹24.73 | ₹24.73 | ₹23.66 | ₹24.50 | 4,413 |
| 2026-03-11 | ₹24.75 | ₹24.88 | ₹24.22 | ₹24.73 | 2,041 |
| 2026-03-10 | ₹24.65 | ₹24.78 | ₹23.60 | ₹24.76 | 585 |
| 2026-03-09 | ₹24.95 | ₹24.95 | ₹24.00 | ₹24.25 | 5,698 |
| 2026-03-06 | ₹24.94 | ₹25.34 | ₹23.75 | ₹24.22 | 18,305 |
| 2026-03-05 | ₹25.93 | ₹26.20 | ₹23.50 | ₹24.01 | 30,769 |
| 2026-03-04 | ₹25.86 | ₹25.86 | ₹24.40 | ₹25.81 | 4,775 |
| 2026-03-02 | ₹23.51 | ₹26.49 | ₹23.51 | ₹25.61 | 7,327 |
| 2026-02-27 | ₹26.40 | ₹26.40 | ₹24.01 | ₹25.00 | 23,927 |
| 2026-02-26 | ₹26.56 | ₹26.70 | ₹25.31 | ₹25.51 | 28,635 |
| 2026-02-25 | ₹27.79 | ₹27.79 | ₹25.00 | ₹25.96 | 26,889 |
| 2026-02-24 | ₹27.35 | ₹27.90 | ₹27.02 | ₹27.79 | 1,024 |
| 2026-02-23 | ₹28.23 | ₹28.88 | ₹27.00 | ₹27.53 | 24,090 |
| 2026-02-20 | ₹27.97 | ₹28.25 | ₹27.77 | ₹28.23 | 710 |
| 2026-02-19 | ₹27.70 | ₹28.42 | ₹27.00 | ₹27.97 | 3,349 |
| 2026-02-18 | ₹28.70 | ₹30.00 | ₹27.41 | ₹27.63 | 29,888 |
| 2026-02-17 | ₹28.19 | ₹30.75 | ₹28.00 | ₹28.41 | 3,181 |
| 2026-02-16 | ₹29.21 | ₹29.21 | ₹27.52 | ₹28.32 | 8,328 |
| 2026-02-13 | ₹29.50 | ₹33.00 | ₹28.80 | ₹29.35 | 16,620 |
| 2026-02-12 | ₹29.93 | ₹30.39 | ₹29.30 | ₹29.37 | 1,036 |
| 2026-02-11 | ₹31.18 | ₹31.18 | ₹29.00 | ₹29.21 | 8,217 |
| 2026-02-10 | ₹31.00 | ₹31.75 | ₹28.00 | ₹31.18 | 8,822 |
| 2026-02-09 | ₹30.49 | ₹31.00 | ₹28.50 | ₹30.20 | 4,142 |
| 2026-02-06 | ₹30.00 | ₹30.00 | ₹27.86 | ₹28.91 | 2,568 |
| 2026-02-05 | ₹27.90 | ₹29.35 | ₹27.89 | ₹29.30 | 10,267 |
| 2026-02-04 | ₹28.51 | ₹29.89 | ₹27.05 | ₹27.76 | 18,294 |
| 2026-02-03 | ₹28.75 | ₹30.00 | ₹28.50 | ₹28.61 | 2,078 |
| 2026-02-02 | ₹28.75 | ₹29.98 | ₹27.65 | ₹28.00 | 7,280 |
| 2026-02-01 | ₹30.00 | ₹30.00 | ₹28.30 | ₹29.49 | 966 |
| 2026-01-30 | ₹30.90 | ₹30.90 | ₹28.01 | ₹28.80 | 1,136 |
| 2026-01-29 | ₹28.63 | ₹30.00 | ₹28.08 | ₹28.75 | 7,202 |
| 2026-01-28 | ₹28.75 | ₹31.26 | ₹27.50 | ₹27.94 | 21,431 |
| 2026-01-27 | ₹28.60 | ₹28.61 | ₹26.10 | ₹27.44 | 6,452 |
| 2026-01-23 | ₹29.84 | ₹30.98 | ₹28.33 | ₹28.52 | 5,275 |
| 2026-01-22 | ₹32.75 | ₹32.75 | ₹29.62 | ₹29.83 | 10,090 |
| 2026-01-21 | ₹32.49 | ₹32.79 | ₹30.00 | ₹30.63 | 1,514 |
| 2026-01-20 | ₹32.50 | ₹32.50 | ₹31.00 | ₹32.41 | 2,772 |
| 2026-01-19 | ₹33.86 | ₹33.86 | ₹30.85 | ₹31.00 | 7,029 |
| 2026-01-16 | ₹35.20 | ₹35.20 | ₹32.11 | ₹32.30 | 5,503 |
| 2026-01-14 | ₹35.16 | ₹35.16 | ₹32.50 | ₹33.34 | 5,020 |
| 2026-01-13 | ₹34.10 | ₹34.40 | ₹33.00 | ₹34.31 | 3,878 |
| 2026-01-12 | ₹31.80 | ₹33.89 | ₹31.00 | ₹33.11 | 5,865 |
| 2026-01-09 | ₹32.62 | ₹33.38 | ₹32.50 | ₹32.74 | 17,295 |
| 2026-01-08 | ₹32.75 | ₹32.94 | ₹31.32 | ₹32.62 | 30,820 |
| 2026-01-07 | ₹33.65 | ₹33.65 | ₹30.80 | ₹31.00 | 27,727 |
| 2026-01-06 | ₹32.00 | ₹34.35 | ₹31.17 | ₹32.36 | 12,061 |
| 2026-01-05 | ₹32.37 | ₹32.74 | ₹31.75 | ₹32.46 | 6,828 |
| 2026-01-02 | ₹32.99 | ₹33.74 | ₹32.28 | ₹32.37 | 11,260 |
| 2026-01-01 | ₹33.27 | ₹34.14 | ₹32.55 | ₹33.01 | 9,775 |
TCFC Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
TCFCFINQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.75%
₹33.01 → ₹24.84
Year to Date
Price Volatility
9.17%
Low Volatility
Year to Date
Average Daily Volume
5,831
Year to Date Average
BSE Exchange
TCFC Finance Share Price History – Frequently Asked Questions
Common questions about TCFCFINQ historical data and records. Browse TCFCFINQ balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of TCFC Finance (TCFCFINQ)?
The all-time high share price of TCFC Finance was ₹95.19 recorded on July 12, 2024 on the BSE exchange.
What is the all-time low share price of TCFC Finance (TCFCFINQ)?
The all-time low share price of TCFC Finance was ₹5.98 recorded on January 29, 2009 on the BSE exchange.
How can I download TCFCFINQ historical share price data?
You can download TCFC Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TCFCFINQ shares?
The highest trading volume day for TCFC Finance was 1,012,927 shares traded on April 29, 2011 on the BSE exchange, with share price at ₹37.55.