TCFC Finance Ltd (TCFC)

TCFC
🏛️ 인도 →
44.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 40.20 40.80 39.20 40.60 0.0M
2021-12-30 40.75 41.45 40.05 40.15 0.0M
2021-12-29 40.75 40.80 39.60 40.70 0.0M
2021-12-28 40.35 41.50 39.50 39.55 0.0M
2021-12-27 40.70 41.85 39.25 40.40 0.0M
2021-12-24 40.55 40.95 39.00 40.85 0.0M
2021-12-23 38.90 40.80 38.90 39.75 0.0M
2021-12-22 39.35 39.35 38.05 38.70 0.0M
2021-12-21 39.70 39.70 38.00 38.15 0.0M
2021-12-20 39.70 39.70 37.00 37.60 0.0M
2021-12-17 38.65 39.75 36.20 38.55 0.0M
2021-12-16 40.40 40.45 38.00 38.55 0.0M
2021-12-15 40.90 40.90 38.35 38.90 0.0M
2021-12-14 41.40 41.40 39.35 40.40 0.0M
2021-12-13 40.55 40.90 39.20 40.55 0.0M
2021-12-10 40.85 40.95 39.55 40.55 0.0M
2021-12-09 41.25 41.25 39.00 39.05 0.0M
2021-12-08 41.80 41.80 39.00 39.85 0.0M
2021-12-07 39.90 41.45 39.75 39.90 0.0M
2021-12-06 40.25 40.45 39.25 39.75 0.0M
2021-12-03 42.00 42.00 39.20 40.90 0.0M
2021-12-02 39.40 39.90 39.00 39.55 0.0M
2021-12-01 39.15 40.00 39.00 39.25 0.0M
2021-11-30 41.50 41.50 39.05 39.50 0.0M
2021-11-29 41.00 44.00 39.25 39.85 0.0M
2021-11-26 41.75 42.00 40.00 41.10 0.0M
2021-11-25 40.30 41.50 39.00 40.85 0.0M
2021-11-24 40.90 43.70 40.10 40.20 0.0M
2021-11-23 41.55 41.55 39.55 41.25 0.0M
2021-11-22 41.50 42.00 40.00 41.50 0.0M
2021-11-18 42.50 42.50 40.65 41.25 0.0M
2021-11-17 42.90 43.00 40.35 41.55 0.0M
2021-11-16 43.65 43.65 40.00 42.30 0.0M
2021-11-15 46.80 46.80 41.05 42.25 0.0M
2021-11-12 47.90 47.90 43.10 44.00 0.0M
2021-11-11 47.80 47.80 43.00 44.50 0.0M
2021-11-10 42.35 47.70 36.30 43.75 0.0M
2021-11-09 41.45 45.50 40.15 41.10 0.0M
2021-11-08 42.60 42.60 38.70 40.25 0.0M
2021-11-04 39.65 42.80 39.65 41.95 0.0M
2021-11-03 41.00 43.75 39.75 41.60 0.0M
2021-11-02 40.10 40.75 39.05 40.05 0.0M
2021-11-01 41.55 42.00 39.40 40.10 0.0M
2021-10-29 42.75 42.75 38.85 40.75 0.0M
2021-10-28 40.75 42.85 37.75 41.10 0.0M
2021-10-27 39.65 41.00 38.95 39.50 0.0M
2021-10-26 41.65 41.65 39.35 40.90 0.0M
2021-10-25 41.95 41.95 39.25 40.10 0.0M
2021-10-22 41.50 42.40 40.00 41.25 0.0M
2021-10-21 42.15 42.15 39.55 41.65 0.0M
2021-10-20 39.70 42.40 38.55 40.90 0.0M
2021-10-19 44.70 44.70 41.15 41.90 0.0M
2021-10-18 42.65 49.30 41.15 43.80 0.0M
2021-10-14 42.35 42.35 40.40 41.10 0.0M
2021-10-13 42.75 42.80 39.50 42.00 0.0M
2021-10-12 40.00 41.15 39.65 41.15 0.0M
2021-10-11 42.00 42.00 40.80 41.15 0.0M
2021-10-08 44.00 44.00 40.70 42.15 0.0M
2021-10-07 40.20 41.80 39.60 41.55 0.0M
2021-10-06 40.70 40.70 39.30 40.40 0.0M
2021-10-05 39.05 40.70 38.70 39.90 0.0M
2021-10-04 41.20 41.20 38.05 39.70 0.0M
2021-10-01 39.30 40.35 38.00 39.55 0.0M
2021-09-30 41.20 41.20 38.95 39.30 0.0M
2021-09-29 40.70 41.90 40.00 40.30 0.0M
2021-09-28 42.40 42.40 39.65 40.95 0.0M
2021-09-27 40.70 42.90 35.55 40.95 0.0M
2021-09-24 42.80 42.80 40.10 42.10 0.0M
2021-09-23 43.00 43.00 41.00 41.35 0.0M
2021-09-22 41.30 42.95 41.30 42.20 0.0M
2021-09-21 43.00 43.00 41.25 41.75 0.0M
2021-09-20 42.25 43.20 41.30 41.80 0.0M
2021-09-17 41.50 42.75 41.50 42.25 0.0M
2021-09-16 41.90 43.30 41.90 42.10 0.0M
2021-09-15 43.35 43.35 41.45 41.90 0.0M
2021-09-14 42.85 44.75 42.00 42.60 0.0M
2021-09-13 42.95 43.80 41.70 41.80 0.0M
2021-09-09 40.80 42.65 40.55 41.15 0.0M
2021-09-08 44.00 44.00 40.80 41.10 0.0M
2021-09-07 42.25 43.50 41.65 42.25 0.0M
2021-09-06 40.65 42.70 40.60 42.25 0.0M
2021-09-03 41.15 42.60 40.55 41.05 0.0M
2021-09-02 41.95 43.95 41.00 41.55 0.0M
2021-09-01 40.50 45.45 40.50 41.10 0.0M
2021-08-31 42.45 46.90 41.10 42.30 0.0M
2021-08-30 41.90 45.50 41.05 41.80 0.0M
2021-08-27 37.90 41.95 37.05 41.05 0.0M
2021-08-26 38.65 38.65 36.75 37.30 0.0M
2021-08-25 36.75 38.60 35.90 38.35 0.0M
2021-08-24 39.50 39.50 35.80 37.05 0.0M
2021-08-23 38.55 40.80 34.30 35.80 0.0M
2021-08-20 40.00 40.90 35.20 38.00 0.0M
2021-08-18 41.00 42.50 40.00 40.95 0.0M
2021-08-17 42.00 43.70 41.00 41.50 0.0M
2021-08-16 43.25 45.95 41.30 42.20 0.0M
2021-08-13 43.45 46.00 43.00 43.80 0.0M
2021-08-12 46.40 46.40 41.55 43.45 0.0M
2021-08-11 48.00 48.00 40.10 43.05 0.0M
2021-08-10 48.60 48.60 42.35 44.25 0.0M
2021-08-09 49.90 52.00 48.05 49.50 0.1M
2021-08-06 44.00 45.75 42.10 45.20 0.0M
2021-08-05 43.50 45.00 41.65 44.00 0.0M
2021-08-04 46.90 47.80 43.60 43.95 0.0M
2021-08-03 43.90 51.60 42.50 46.25 0.2M
2021-08-02 42.20 44.45 42.20 43.00 0.0M
2021-07-30 45.00 46.70 42.60 43.00 0.0M
2021-07-29 42.00 45.50 42.00 44.20 0.0M
2021-07-28 46.50 46.90 41.60 42.80 0.0M
2021-07-27 48.00 48.50 46.05 47.00 0.0M
2021-07-26 50.90 51.00 45.15 47.75 0.1M
2021-07-23 44.40 50.40 42.05 50.40 0.4M
2021-07-22 40.00 44.40 37.95 42.00 0.0M
2021-07-20 42.90 42.90 37.00 37.85 0.0M
2021-07-19 43.80 43.80 37.00 38.45 0.0M
2021-07-16 42.75 42.75 39.40 39.85 0.0M
2021-07-15 39.95 43.70 39.45 41.15 0.0M
2021-07-14 35.30 41.50 34.10 40.30 0.1M
2021-07-13 34.35 36.00 34.20 35.00 0.0M
2021-07-12 34.70 35.40 34.00 34.40 0.0M
2021-07-09 34.45 35.50 33.00 33.40 0.0M
2021-07-08 34.85 34.85 32.30 33.80 0.0M
2021-07-07 34.70 35.00 33.20 34.05 0.0M
2021-07-06 34.10 36.30 33.05 33.95 0.0M
2021-07-05 35.20 35.90 34.00 34.40 0.0M
2021-07-02 36.90 36.90 32.80 34.50 0.0M
2021-07-01 34.90 37.35 34.50 34.80 0.0M
2021-06-30 35.75 35.80 34.55 35.20 0.0M
2021-06-29 36.90 36.90 34.15 34.95 0.0M
2021-06-28 37.00 38.40 34.05 35.45 0.0M
2021-06-25 34.85 35.00 32.55 34.70 0.0M
2021-06-24 34.50 34.50 31.50 33.90 0.0M
2021-06-23 31.40 34.45 31.40 33.80 0.0M
2021-06-22 33.50 33.50 32.05 33.00 0.0M
2021-06-21 31.45 33.50 31.45 33.20 0.0M
2021-06-18 31.45 31.50 29.55 31.45 0.0M
2021-06-17 29.75 31.75 29.75 31.10 0.0M
2021-06-16 31.00 32.50 30.00 30.70 0.0M
2021-06-15 28.80 31.40 28.80 30.90 0.0M
2021-06-14 28.25 30.20 28.25 30.00 0.0M
2021-06-11 30.50 30.60 29.10 30.40 0.0M
2021-06-10 29.25 30.50 28.90 30.05 0.0M
2021-06-09 30.25 30.70 29.20 30.25 0.0M
2021-06-08 29.35 30.70 29.00 30.30 0.0M
2021-06-07 28.30 31.35 28.30 30.60 0.0M
2021-06-04 30.25 31.25 28.70 30.20 0.0M
2021-06-03 28.50 29.65 28.10 29.65 0.0M
2021-06-02 28.90 30.40 28.90 29.10 0.0M
2021-06-01 27.70 29.90 27.70 29.45 0.0M
2021-05-31 27.25 29.95 27.25 29.80 0.0M
2021-05-28 30.90 30.90 28.60 28.90 0.0M
2021-05-27 30.60 30.65 29.35 29.40 0.0M
2021-05-26 30.70 30.70 29.90 30.00 0.0M
2021-05-25 31.00 31.00 28.75 30.05 0.0M
2021-05-24 28.70 31.45 28.20 30.50 0.0M
2021-05-21 31.00 31.00 28.25 28.50 0.0M
2021-05-20 28.60 32.00 28.60 30.70 0.0M
2021-05-19 29.25 32.00 28.70 29.95 0.0M
2021-05-18 29.70 29.70 27.20 28.40 0.0M
2021-05-17 26.05 29.00 26.05 28.50 0.0M
2021-05-14 28.90 28.90 26.60 27.70 0.0M
2021-05-12 26.95 29.00 26.95 27.05 0.0M
2021-05-11 27.40 27.45 26.05 26.85 0.0M
2021-05-10 27.50 27.85 25.95 26.30 0.0M
2021-05-07 26.90 27.50 25.75 27.30 0.0M
2021-05-06 29.25 29.25 25.80 26.35 0.0M
2021-05-05 27.00 28.90 27.00 28.65 0.0M
2021-05-04 27.00 28.00 26.00 27.45 0.0M
2021-05-03 28.45 29.50 25.05 28.40 0.0M
2021-04-30 27.00 29.00 26.00 28.45 0.0M
2021-04-29 25.80 27.80 25.00 25.70 0.0M
2021-04-28 23.55 26.30 23.55 26.10 0.0M
2021-04-27 24.15 26.90 24.15 26.85 0.0M
2021-04-26 27.00 27.00 23.75 24.15 0.0M
2021-04-23 27.85 27.85 24.05 26.05 0.0M
2021-04-22 24.50 24.55 24.50 24.55 0.0M
2021-04-20 24.25 25.20 24.05 24.30 0.0M
2021-04-19 25.25 25.90 25.20 25.60 0.0M
2021-04-16 24.60 25.25 24.50 25.25 0.0M
2021-04-15 27.00 27.00 24.80 24.85 0.0M
2021-04-13 25.25 27.20 25.25 27.20 0.0M
2021-04-12 25.85 25.85 24.00 25.10 0.0M
2021-04-09 26.85 26.85 25.55 25.90 0.0M
2021-04-08 26.85 26.95 25.50 26.70 0.0M
2021-04-07 24.95 27.80 24.00 26.95 0.0M
2021-04-06 25.00 26.60 23.75 25.05 0.0M
2021-04-05 24.75 25.50 24.75 25.05 0.0M
2021-04-01 25.00 25.00 24.55 24.75 0.0M
2021-03-31 25.05 26.30 24.55 25.05 0.0M
2021-03-30 26.30 28.60 25.05 25.10 0.0M
2021-03-26 25.40 26.45 24.55 25.95 0.0M
2021-03-25 25.30 25.30 25.00 25.30 0.0M
2021-03-24 27.95 27.95 25.20 25.35 0.0M
2021-03-23 24.90 26.60 24.90 25.70 0.0M
2021-03-22 24.50 25.50 23.75 24.95 0.0M
2021-03-19 25.00 26.00 24.05 25.50 0.0M
2021-03-18 24.50 26.45 24.50 25.25 0.0M
2021-03-17 25.00 26.50 24.80 25.00 0.0M
2021-03-16 25.00 27.80 24.00 25.50 0.0M
2021-03-15 25.50 27.35 24.15 25.50 0.0M
2021-03-12 26.40 26.40 25.05 25.95 0.0M
2021-03-10 26.00 26.85 26.00 26.85 0.0M
2021-03-09 27.35 27.35 26.00 26.60 0.0M
2021-03-08 26.00 27.35 25.60 27.35 0.0M
2021-03-05 26.50 26.50 25.05 26.45 0.0M
2021-03-04 25.50 26.75 25.40 25.40 0.0M
2021-03-03 25.60 26.90 25.00 26.60 0.0M
2021-03-02 26.05 27.55 25.60 26.50 0.0M
2021-03-01 26.50 27.75 25.55 26.00 0.0M
2021-02-26 27.70 27.70 26.10 27.10 0.0M
2021-02-25 27.00 28.30 26.20 26.65 0.0M
2021-02-24 22.55 29.00 22.55 27.10 0.0M
2021-02-23 26.00 27.95 26.00 26.70 0.0M
2021-02-22 26.55 26.55 26.00 26.25 0.0M
2021-02-19 28.00 29.00 26.00 26.00 0.0M
2021-02-18 28.80 28.80 26.15 27.45 0.0M
2021-02-17 26.20 27.80 26.20 26.70 0.0M
2021-02-16 28.00 28.00 27.30 27.50 0.0M
2021-02-15 27.75 28.15 27.70 27.95 0.0M
2021-02-12 28.95 29.00 27.55 27.55 0.0M
2021-02-11 26.65 28.00 25.60 27.45 0.0M
2021-02-10 27.55 28.45 25.20 27.15 0.0M
2021-02-09 29.50 30.00 26.10 27.00 0.0M
2021-02-08 27.35 29.00 27.25 28.65 0.0M
2021-02-05 26.80 27.80 24.50 26.95 0.0M
2021-02-04 22.05 23.50 22.05 23.30 0.0M
2021-02-03 22.95 24.15 22.00 22.05 0.0M
2021-02-02 21.60 22.05 21.60 22.05 0.0M
2021-02-01 22.00 22.00 22.00 22.00 0.0M
2021-01-29 21.60 21.60 21.60 21.60 0.0M
2021-01-28 23.55 23.55 21.55 21.55 0.0M
2021-01-27 21.65 22.30 21.15 21.80 0.0M
2021-01-25 23.25 24.20 22.50 22.90 0.0M
2021-01-22 23.50 23.50 23.20 23.20 0.0M
2021-01-21 24.15 24.25 23.20 24.25 0.0M
2021-01-20 22.15 22.55 22.00 22.50 0.0M
2021-01-19 22.50 23.95 22.25 22.75 0.0M
2021-01-18 22.50 22.70 22.30 22.50 0.0M
2021-01-15 22.60 23.00 22.20 22.50 0.0M
2021-01-14 23.00 23.40 22.70 22.75 0.0M
2021-01-13 22.85 24.90 22.60 22.95 0.0M
2021-01-12 24.60 24.60 22.20 23.20 0.0M
2021-01-11 25.80 25.80 22.75 23.15 0.0M
2021-01-08 24.55 25.40 22.70 24.00 0.0M
2021-01-07 25.05 25.05 23.35 23.60 0.0M
2021-01-06 24.65 24.65 23.00 23.30 0.0M
2021-01-05 23.80 24.95 21.80 24.65 0.0M
2021-01-04 23.50 23.75 23.15 23.55 0.0M
2021-01-01 24.30 24.30 22.60 23.50 0.0M