Tourism Finance Corporation of India Limited TFCILTD
NSE · India · Finance
INR 138.81-3.10 (-2.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 138.79 | -2.20% | INR 141.99 | INR 144.70 | INR 137.00 | 6.06M |
| 2026-09-30 | INR 141.91 | +2.15% | INR 139.10 | INR 148.50 | INR 139.10 | 31.90M |
| 2026-09-29 | INR 138.92 | -0.54% | INR 139.68 | INR 141.43 | INR 138.20 | 18.45M |
| 2026-09-28 | INR 139.68 | +0.99% | INR 138.00 | INR 141.90 | INR 135.90 | 21.01M |
| 2026-09-25 | INR 138.31 | -3.59% | INR 142.00 | INR 144.00 | INR 135.49 | 30.06M |
| 2026-09-24 | INR 143.46 | +1.35% | INR 140.90 | INR 144.39 | INR 140.50 | 18.26M |
| 2026-09-23 | INR 141.55 | +0.53% | INR 141.80 | INR 142.99 | INR 140.86 | 11.10M |
| 2026-09-22 | INR 140.80 | +0.53% | INR 140.49 | INR 144.48 | INR 139.79 | 9.89M |
| 2026-09-21 | INR 140.06 | +0.32% | INR 140.00 | INR 142.31 | INR 139.54 | 7.48M |
| 2026-09-18 | INR 139.62 | +0.40% | INR 139.70 | INR 141.02 | INR 139.00 | 12.17M |
| 2026-09-17 | INR 139.06 | +0.18% | INR 138.99 | INR 141.50 | INR 138.45 | 12.03M |
| 2026-09-16 | INR 138.81 | +0.46% | INR 138.61 | INR 141.74 | INR 132.93 | 11.71M |
| 2026-09-15 | INR 138.18 | -2.34% | INR 141.75 | INR 142.44 | INR 137.32 | 9.69M |
| 2026-09-14 | INR 141.49 | 0.00% | INR 141.49 | INR 141.49 | INR 141.49 | 0 |
| 2026-09-11 | INR 141.49 | -1.17% | INR 142.00 | INR 144.21 | INR 140.05 | 6.50M |
| 2026-09-10 | INR 143.17 | +1.04% | INR 141.77 | INR 144.18 | INR 141.00 | 4.32M |
| 2026-09-09 | INR 141.69 | +0.57% | INR 141.01 | INR 144.80 | INR 140.15 | 5.72M |
| 2026-09-08 | INR 140.89 | -0.01% | INR 140.51 | INR 143.85 | INR 139.33 | 7.11M |
| 2026-09-07 | INR 140.90 | -1.65% | INR 143.00 | INR 145.04 | INR 139.10 | 4.62M |
| 2026-09-04 | INR 143.26 | -2.35% | INR 147.19 | INR 147.39 | INR 142.40 | 8.21M |
| 2026-09-03 | INR 146.71 | +0.39% | INR 146.35 | INR 147.30 | INR 142.90 | 12.51M |
| 2026-09-02 | INR 146.14 | +3.59% | INR 141.07 | INR 147.65 | INR 140.75 | 14.85M |
| 2026-09-01 | INR 141.07 | +0.82% | INR 140.18 | INR 141.94 | INR 137.05 | 8.72M |
| 2026-08-31 | INR 139.92 | -0.44% | INR 140.54 | INR 142.09 | INR 139.26 | 5.28M |
| 2026-08-28 | INR 140.54 | -0.92% | INR 142.00 | INR 144.62 | INR 139.55 | 8.39M |
| 2026-08-27 | INR 141.84 | +0.60% | INR 141.80 | INR 146.00 | INR 140.43 | 10.50M |
| 2026-08-26 | INR 140.99 | +2.90% | INR 139.00 | INR 143.74 | INR 138.25 | 14.09M |
| 2026-08-25 | INR 137.02 | +5.76% | INR 130.00 | INR 137.94 | INR 129.22 | 20.39M |
| 2026-08-24 | INR 129.56 | -1.09% | INR 132.50 | INR 134.60 | INR 128.10 | 11.00M |
| 2026-08-21 | INR 130.99 | -1.33% | INR 132.50 | INR 134.90 | INR 130.20 | 8.90M |
| 2026-08-20 | INR 132.76 | +1.03% | INR 133.25 | INR 134.92 | INR 127.10 | 27.83M |
| 2026-08-19 | INR 131.41 | +6.23% | INR 125.00 | INR 131.99 | INR 124.50 | 18.20M |
| 2026-08-18 | INR 123.70 | +2.84% | INR 121.40 | INR 125.99 | INR 121.38 | 17.19M |
| 2026-08-17 | INR 120.28 | +2.42% | INR 116.80 | INR 127.00 | INR 115.00 | 42.02M |
| 2026-08-14 | INR 117.44 | +1.85% | INR 117.24 | INR 119.50 | INR 116.30 | 10.57M |
| 2026-08-13 | INR 115.31 | +0.16% | INR 114.99 | INR 115.71 | INR 114.76 | 12.27M |
| 2026-08-12 | INR 115.13 | -0.41% | INR 116.00 | INR 116.00 | INR 114.05 | 8.80M |
| 2026-08-11 | INR 115.60 | +0.33% | INR 115.22 | INR 116.83 | INR 115.22 | 11.60M |
| 2026-08-10 | INR 115.22 | -1.92% | INR 117.99 | INR 117.99 | INR 115.00 | 20.45M |
| 2026-08-07 | INR 117.48 | +6.02% | INR 112.50 | INR 118.00 | INR 112.50 | 23.96M |
| 2026-08-06 | INR 110.81 | +0.04% | INR 111.65 | INR 111.65 | INR 107.50 | 18.43M |
| 2026-08-05 | INR 110.77 | +1.18% | INR 110.40 | INR 111.70 | INR 109.64 | 14.11M |
| 2026-08-04 | INR 109.48 | +3.65% | INR 105.65 | INR 109.90 | INR 105.30 | 16.57M |
| 2026-08-03 | INR 105.62 | +3.68% | INR 103.10 | INR 107.25 | INR 103.10 | 13.19M |
| 2026-07-31 | INR 101.87 | +0.86% | INR 101.18 | INR 102.74 | INR 101.01 | 14.17M |
| 2026-07-30 | INR 101.00 | +0.43% | INR 100.00 | INR 102.09 | INR 99.25 | 7.89M |
| 2026-07-29 | INR 100.57 | +3.64% | INR 98.25 | INR 101.80 | INR 96.93 | 42.99M |
| 2026-07-28 | INR 97.04 | +2.36% | INR 94.95 | INR 98.00 | INR 94.80 | 33.45M |
| 2026-07-27 | INR 94.80 | +8.63% | INR 89.00 | INR 95.25 | INR 87.75 | 43.31M |
| 2026-07-24 | INR 87.27 | +6.31% | INR 81.44 | INR 88.20 | INR 79.94 | 24.96M |
| 2026-07-23 | INR 82.09 | +0.34% | INR 81.82 | INR 84.25 | INR 81.05 | 12.12M |
| 2026-07-22 | INR 81.81 | -1.68% | INR 83.00 | INR 84.00 | INR 81.30 | 6.96M |
| 2026-07-21 | INR 83.21 | +0.57% | INR 83.88 | INR 85.60 | INR 82.25 | 8.84M |
| 2026-07-20 | INR 82.74 | -2.69% | INR 85.47 | INR 86.50 | INR 80.88 | 10.34M |
| 2026-07-17 | INR 85.03 | +1.52% | INR 85.45 | INR 86.50 | INR 83.20 | 7.22M |
| 2026-07-16 | INR 83.76 | -0.05% | INR 83.95 | INR 86.00 | INR 82.84 | 6.35M |
| 2026-07-15 | INR 83.80 | +4.06% | INR 80.11 | INR 85.50 | INR 80.00 | 9.25M |
| 2026-07-14 | INR 80.53 | -0.35% | INR 80.48 | INR 83.13 | INR 78.51 | 11.59M |
| 2026-07-13 | INR 80.81 | +7.53% | INR 75.00 | INR 82.30 | INR 74.61 | 19.62M |
| 2026-07-10 | INR 75.15 | +0.01% | INR 75.54 | INR 76.20 | INR 75.07 | 1.83M |
| 2026-07-09 | INR 75.14 | -0.27% | INR 75.79 | INR 76.80 | INR 74.50 | 4.22M |
| 2026-07-08 | INR 75.34 | -4.57% | INR 78.47 | INR 79.83 | INR 73.37 | 19.53M |
| 2026-07-07 | INR 78.95 | -2.69% | INR 81.39 | INR 82.10 | INR 78.08 | 4.59M |
| 2026-07-06 | INR 81.13 | +2.39% | INR 79.30 | INR 82.20 | INR 78.02 | 8.84M |
| 2026-07-03 | INR 79.24 | +1.68% | INR 78.20 | INR 79.99 | INR 77.76 | 2.74M |
| 2026-07-02 | INR 77.93 | +1.82% | INR 77.00 | INR 79.46 | INR 76.69 | 2.51M |
| 2026-07-01 | INR 76.54 | -0.69% | INR 77.07 | INR 77.68 | INR 76.31 | 2.11M |
| 2026-06-30 | INR 77.07 | +2.03% | INR 75.89 | INR 78.70 | INR 75.68 | 2.90M |
| 2026-06-29 | INR 75.54 | -3.70% | INR 78.14 | INR 79.80 | INR 74.72 | 3.50M |
| 2026-06-26 | INR 78.44 | 0.00% | INR 78.44 | INR 78.44 | INR 78.44 | 0 |
| 2026-06-25 | INR 78.44 | -1.37% | INR 80.25 | INR 82.28 | INR 78.01 | 10.44M |
| 2026-06-24 | INR 79.53 | +4.19% | INR 76.15 | INR 79.98 | INR 75.26 | 6.18M |
| 2026-06-23 | INR 76.33 | +2.58% | INR 75.00 | INR 77.70 | INR 73.75 | 6.91M |
| 2026-06-22 | INR 74.41 | +0.34% | INR 74.10 | INR 75.34 | INR 74.02 | 10.78M |
| 2026-06-19 | INR 74.16 | -0.46% | INR 74.30 | INR 75.30 | INR 73.57 | 1.70M |
| 2026-06-18 | INR 74.50 | -1.40% | INR 76.09 | INR 77.18 | INR 74.01 | 13.77M |
| 2026-06-17 | INR 75.56 | -0.42% | INR 76.00 | INR 77.60 | INR 75.14 | 7.10M |
| 2026-06-16 | INR 75.88 | -0.37% | INR 76.16 | INR 78.00 | INR 75.50 | 3.69M |
| 2026-06-15 | INR 76.16 | +1.98% | INR 75.50 | INR 77.61 | INR 75.02 | 4.33M |
| 2026-06-12 | INR 74.68 | +0.97% | INR 75.00 | INR 76.00 | INR 74.50 | 4.91M |
| 2026-06-11 | INR 73.96 | -0.32% | INR 74.00 | INR 74.44 | INR 71.70 | 3.98M |
| 2026-06-10 | INR 74.20 | -0.38% | INR 74.35 | INR 75.49 | INR 73.22 | 2.95M |
| 2026-06-09 | INR 74.48 | +0.40% | INR 74.30 | INR 77.00 | INR 74.21 | 5.94M |
| 2026-06-08 | INR 74.18 | -1.42% | INR 74.50 | INR 75.75 | INR 74.00 | 2.34M |
| 2026-06-05 | INR 75.25 | -0.45% | INR 75.60 | INR 76.41 | INR 74.75 | 1.51M |
| 2026-06-04 | INR 75.59 | -0.42% | INR 75.50 | INR 78.20 | INR 75.50 | 3.81M |
| 2026-06-03 | INR 75.91 | +0.54% | INR 75.70 | INR 76.90 | INR 74.25 | 5.86M |
| 2026-06-02 | INR 75.50 | +2.65% | INR 73.40 | INR 77.69 | INR 73.30 | 12.86M |
| 2026-06-01 | INR 73.55 | +0.68% | INR 73.06 | INR 74.80 | INR 71.20 | 8.83M |
| 2026-05-29 | INR 73.05 | -0.44% | INR 73.02 | INR 74.00 | INR 72.76 | 11.59M |