TCFC Finance Ltd (TCFC)

TCFC
🏛️ Indien →
44.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.89 46.89 44.00 44.59 0.0M
2025-09-25 45.50 46.60 44.50 46.04 0.0M
2025-09-24 45.99 45.99 44.91 45.84 0.0M
2025-09-23 45.11 46.10 43.00 45.43 0.0M
2025-09-22 46.50 46.50 45.00 45.10 0.0M
2025-09-19 46.24 46.24 45.30 45.66 0.0M
2025-09-18 47.89 47.89 44.91 46.24 0.0M
2025-09-17 45.87 45.87 45.06 45.59 0.0M
2025-09-16 45.06 46.10 44.90 45.87 0.0M
2025-09-15 44.62 46.29 44.62 46.17 0.0M
2025-09-12 46.05 46.05 44.61 44.72 0.0M
2025-09-11 46.77 46.77 45.00 46.17 0.0M
2025-09-10 47.09 47.09 44.70 45.97 0.0M
2025-09-09 45.06 45.49 43.35 45.17 0.0M
2025-09-08 44.66 45.89 44.25 44.59 0.0M
2025-09-05 44.89 46.10 44.05 44.83 0.0M
2025-09-04 46.99 46.99 44.60 45.75 0.0M
2025-09-03 46.79 46.79 44.00 44.19 0.0M
2025-09-02 45.30 45.90 45.00 45.54 0.0M
2025-09-01 45.16 46.65 44.75 45.30 0.0M
2025-08-29 45.36 46.68 45.00 46.44 0.0M
2025-08-28 45.59 49.50 45.40 45.87 0.0M
2025-08-26 47.15 47.15 45.40 46.45 0.0M
2025-08-25 46.20 47.49 42.57 46.09 0.0M
2025-08-22 47.50 49.80 45.91 46.07 0.0M
2025-08-21 46.91 46.97 46.21 46.95 0.0M
2025-08-20 46.80 47.80 45.58 46.91 0.0M
2025-08-19 46.50 47.80 45.00 46.65 0.0M
2025-08-18 46.04 47.36 45.55 46.35 0.0M
2025-08-14 46.00 47.50 45.80 46.04 0.0M
2025-08-13 46.00 47.74 45.58 45.98 0.0M
2025-08-12 47.20 47.20 44.47 46.23 0.0M
2025-08-11 47.28 47.28 42.30 45.71 0.0M
2025-08-08 47.83 47.83 45.80 47.28 0.0M
2025-08-07 45.66 47.99 45.10 45.73 0.0M
2025-08-06 47.00 47.00 46.00 46.54 0.0M
2025-08-05 45.60 47.19 45.60 45.86 0.0M
2025-08-04 46.35 47.30 45.23 45.82 0.0M
2025-08-01 47.64 47.64 45.56 46.35 0.0M
2025-07-31 46.00 46.95 45.77 46.75 0.0M
2025-07-30 44.70 46.99 44.70 46.00 0.0M
2025-07-29 46.00 46.67 44.82 45.61 0.0M
2025-07-28 46.52 47.45 45.50 45.68 0.0M
2025-07-25 46.75 46.98 45.70 46.52 0.0M
2025-07-24 47.00 54.00 46.00 46.18 0.0M
2025-07-23 45.90 46.89 45.60 46.70 0.0M
2025-07-22 45.97 48.54 45.97 46.84 0.0M
2025-07-21 46.95 46.95 45.10 45.97 0.0M
2025-07-18 46.00 47.50 46.00 47.00 0.0M
2025-07-17 46.61 46.61 45.18 45.78 0.0M
2025-07-16 45.32 46.84 45.32 46.63 0.0M
2025-07-15 45.59 46.98 45.59 46.15 0.0M
2025-07-14 47.99 47.99 45.90 46.70 0.0M
2025-07-11 47.30 47.30 45.73 46.11 0.0M
2025-07-10 46.70 46.70 45.06 46.60 0.0M
2025-07-09 46.88 46.88 45.45 46.80 0.0M
2025-07-08 47.51 47.51 45.21 46.00 0.0M
2025-07-07 47.04 47.04 45.02 46.49 0.0M
2025-07-04 45.12 46.95 45.12 46.83 0.0M
2025-07-03 45.56 46.85 45.10 45.63 0.0M
2025-07-02 45.11 47.95 45.11 46.23 0.0M
2025-07-01 48.20 48.20 45.00 45.58 0.0M
2025-06-30 44.80 46.22 44.80 46.07 0.0M
2025-06-27 45.56 46.22 45.00 45.04 0.0M
2025-06-26 46.13 46.90 44.00 45.74 0.0M
2025-06-25 46.40 46.89 46.00 46.13 0.0M
2025-06-24 47.69 47.69 45.27 46.40 0.0M
2025-06-23 45.31 47.89 44.90 45.76 0.0M
2025-06-20 46.90 46.90 45.04 46.31 0.0M
2025-06-19 46.56 48.79 45.62 46.50 0.0M
2025-06-18 49.70 49.70 43.20 46.56 0.0M
2025-06-17 48.79 48.79 46.60 46.80 0.0M
2025-06-16 46.16 47.50 46.16 46.73 0.0M
2025-06-13 47.89 47.89 46.01 47.46 0.0M
2025-06-12 46.82 47.74 46.00 47.00 0.0M
2025-06-11 47.93 48.99 46.81 46.89 0.0M
2025-06-10 48.80 49.85 46.99 47.00 0.0M
2025-06-09 47.45 48.99 47.40 48.74 0.0M
2025-06-06 50.80 50.80 48.15 48.48 0.0M
2025-06-05 47.86 48.49 47.00 47.67 0.0M
2025-06-04 47.56 47.90 43.50 47.25 0.0M
2025-06-03 47.56 48.49 47.50 47.50 0.0M
2025-06-02 49.39 49.39 46.94 47.91 0.0M
2025-05-30 51.95 53.20 46.00 46.71 0.0M
2025-05-29 53.32 54.75 51.36 51.90 0.0M
2025-05-28 54.92 54.92 50.30 52.80 0.0M
2025-05-27 53.90 53.90 51.02 51.04 0.0M
2025-05-26 51.01 52.78 51.00 51.88 0.0M
2025-05-23 53.50 53.50 50.58 51.71 0.0M
2025-05-22 52.64 52.64 50.65 51.56 0.0M
2025-05-21 51.50 52.79 49.66 52.64 0.0M
2025-05-20 59.33 59.33 50.87 51.17 0.0M
2025-05-19 52.36 54.50 50.10 50.89 0.0M
2025-05-16 52.23 52.90 50.51 52.36 0.0M
2025-05-15 54.24 54.24 51.51 52.19 0.0M
2025-05-14 50.49 51.80 49.17 51.79 0.0M
2025-05-13 50.00 51.74 48.26 50.49 0.0M
2025-05-12 53.62 53.62 47.54 50.00 0.0M
2025-05-09 47.59 48.70 46.01 48.46 0.0M
2025-05-08 47.01 48.99 47.01 48.04 0.0M
2025-05-07 47.29 48.57 46.00 47.91 0.0M
2025-05-06 50.84 50.84 47.00 47.06 0.0M
2025-05-05 49.59 50.82 47.00 48.95 0.0M
2025-05-02 48.00 49.89 47.51 49.59 0.0M
2025-04-30 49.56 49.99 47.06 47.06 0.0M
2025-04-29 48.50 50.95 48.10 49.70 0.0M
2025-04-28 51.25 51.25 48.16 48.58 0.0M
2025-04-25 54.59 54.59 50.00 51.40 0.0M
2025-04-24 51.95 51.95 50.10 51.49 0.0M
2025-04-23 50.89 51.90 49.82 51.36 0.0M
2025-04-22 50.10 51.90 49.50 50.81 0.0M
2025-04-21 50.68 52.00 49.00 50.26 0.0M
2025-04-17 48.50 52.14 47.98 51.97 0.0M
2025-04-16 50.49 50.49 47.10 47.99 0.0M
2025-04-15 50.49 50.49 47.81 48.53 0.0M
2025-04-11 49.99 49.99 47.58 49.50 0.0M
2025-04-09 50.00 50.00 46.55 47.89 0.0M
2025-04-08 49.95 50.00 49.00 49.99 0.0M
2025-04-07 47.66 51.65 46.00 49.39 0.0M
2025-04-04 49.83 49.83 48.41 49.63 0.0M
2025-04-03 49.90 57.38 48.70 50.02 0.0M
2025-04-02 49.84 49.84 46.41 48.68 0.0M
2025-04-01 47.41 48.83 47.25 48.00 0.0M
2025-03-28 49.89 49.89 47.00 47.40 0.0M
2025-03-27 48.16 50.50 46.46 47.28 0.0M
2025-03-26 50.11 50.20 48.00 49.01 0.0M
2025-03-25 52.25 54.14 49.20 50.11 0.0M
2025-03-24 48.01 51.80 48.00 50.81 0.0M
2025-03-21 50.89 50.89 47.07 48.01 0.0M
2025-03-20 48.37 48.37 46.12 46.51 0.0M
2025-03-19 45.84 47.90 45.80 47.53 0.0M
2025-03-18 46.97 48.75 45.05 45.84 0.0M
2025-03-17 46.66 50.01 44.70 46.06 0.0M
2025-03-13 52.41 52.93 48.22 48.44 0.0M
2025-03-12 53.45 53.45 49.00 51.38 0.0M
2025-03-11 52.97 52.97 49.50 51.86 0.0M
2025-03-10 52.80 52.80 51.40 52.45 0.0M
2025-03-07 54.15 54.15 51.30 51.51 0.0M
2025-03-06 52.95 53.90 51.31 52.46 0.0M
2025-03-05 53.78 53.78 49.99 52.77 0.0M
2025-03-04 51.00 51.80 47.20 49.39 0.0M
2025-03-03 51.40 52.00 47.90 51.80 0.0M
2025-02-28 57.29 57.29 43.88 50.82 0.0M
2025-02-27 53.16 55.00 51.80 52.10 0.0M
2025-02-25 55.25 55.25 51.50 54.35 0.0M
2025-02-24 55.98 55.98 51.50 52.10 0.0M
2025-02-21 52.31 55.90 52.31 54.31 0.0M
2025-02-20 49.19 54.30 48.17 52.57 0.0M
2025-02-19 48.98 50.50 48.66 49.19 0.0M
2025-02-18 50.89 51.49 47.70 48.02 0.0M
2025-02-17 53.60 53.60 45.60 47.19 0.0M
2025-02-14 54.70 54.70 49.05 49.17 0.0M
2025-02-13 53.87 55.89 53.00 53.01 0.0M
2025-02-12 57.48 57.48 52.00 53.95 0.0M
2025-02-11 62.99 62.99 54.00 54.57 0.0M
2025-02-10 59.66 60.83 59.00 60.52 0.0M
2025-02-07 60.56 61.18 59.00 59.56 0.0M
2025-02-06 69.95 69.95 60.00 60.36 0.0M
2025-02-05 64.16 65.99 62.89 64.48 0.0M
2025-02-04 63.65 65.02 62.11 64.16 0.0M
2025-02-03 63.92 66.35 63.06 63.65 0.0M
2025-02-01 62.92 68.89 62.31 63.74 0.0M
2025-01-31 60.16 62.85 60.16 61.04 0.0M
2025-01-30 63.93 63.93 60.04 61.05 0.0M
2025-01-29 62.24 63.80 60.31 61.10 0.0M
2025-01-28 60.51 66.70 59.00 61.02 0.0M
2025-01-27 65.00 65.00 60.03 61.22 0.0M
2025-01-24 65.05 66.75 64.40 65.19 0.0M
2025-01-23 67.06 71.85 66.00 66.20 0.0M
2025-01-22 68.00 68.50 66.00 66.56 0.0M
2025-01-21 70.75 70.75 67.15 67.99 0.0M
2025-01-20 71.35 71.35 65.61 69.15 0.0M
2025-01-17 72.40 72.40 67.30 69.95 0.0M
2025-01-16 69.70 77.40 67.21 68.00 0.0M
2025-01-15 69.75 69.75 67.00 67.40 0.0M
2025-01-14 66.00 69.79 65.41 67.77 0.0M
2025-01-13 70.00 70.00 64.95 66.74 0.0M
2025-01-10 68.22 70.88 65.20 68.00 0.0M
2025-01-09 69.00 70.50 66.21 68.56 0.0M
2025-01-08 68.51 71.65 66.11 69.24 0.0M
2025-01-07 73.69 73.69 70.20 70.23 0.0M
2025-01-06 76.89 76.89 70.10 71.26 0.0M
2025-01-03 77.75 77.75 72.12 73.36 0.0M
2025-01-02 78.59 78.59 74.62 75.39 0.0M
2025-01-01 79.70 79.70 73.21 74.55 0.0M