Tourism Finance Corporation of India Limited (BOM:526650)
India · Delayed Price · Currency is INR 60.79
-3.95 (-6.10%)
At close: Jan 21, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 62.05 | 63.90 | 60.79 | 63.45 | 63.45 | 4.38% | 4,841,980 |
| Jan 21, 2026 | 63.76 | 65.00 | 59.50 | 60.79 | 60.79 | -6.10% | 3,573,035 |
| Jan 20, 2026 | 66.25 | 67.07 | 64.42 | 64.74 | 64.74 | -3.56% | 340,278 |
| Jan 19, 2026 | 68.98 | 68.98 | 66.03 | 67.13 | 67.13 | -2.67% | 306,760 |
| Jan 16, 2026 | 68.30 | 72.42 | 67.71 | 68.97 | 68.97 | 0.44% | 8,330,194 |
| Jan 14, 2026 | 62.01 | 69.00 | 62.01 | 68.67 | 68.67 | 10.14% | 4,541,646 |
| Jan 13, 2026 | 63.02 | 64.09 | 61.96 | 62.35 | 62.35 | -1.50% | 293,915 |
| Jan 12, 2026 | 65.40 | 65.83 | 63.00 | 63.30 | 63.30 | -3.11% | 465,637 |
| Jan 9, 2026 | 67.67 | 68.09 | 65.01 | 65.33 | 65.33 | -2.54% | 2,485,798 |
| Jan 8, 2026 | 68.27 | 69.00 | 65.26 | 67.03 | 67.03 | -0.37% | 872,504 |
| Jan 7, 2026 | 67.53 | 69.94 | 66.58 | 67.28 | 67.28 | -1.19% | 1,743,513 |
| Jan 6, 2026 | 68.51 | 69.95 | 66.58 | 68.09 | 68.09 | 2.92% | 7,173,369 |
| Jan 5, 2026 | 51.20 | 66.16 | 51.20 | 66.16 | 66.16 | 19.99% | 16,103,530 |
| Jan 2, 2026 | 69.91 | 71.10 | 55.14 | 55.14 | 55.14 | -19.99% | 9,522,384 |
| Jan 1, 2026 | 65.10 | 69.68 | 63.99 | 68.92 | 68.92 | 5.87% | 1,112,129 |
| Dec 31, 2025 | 62.87 | 66.59 | 62.87 | 65.10 | 65.10 | 3.68% | 411,629 |
| Dec 30, 2025 | 63.20 | 63.57 | 62.25 | 62.79 | 62.79 | -0.32% | 279,541 |
| Dec 29, 2025 | 63.50 | 64.33 | 62.76 | 62.99 | 62.99 | -2.16% | 60,030 |
| Dec 26, 2025 | 64.34 | 65.50 | 63.55 | 64.38 | 64.38 | -0.80% | 114,180 |
| Dec 24, 2025 | 65.39 | 65.85 | 64.36 | 64.90 | 64.90 | -0.11% | 107,144 |
| Dec 23, 2025 | 65.30 | 66.14 | 64.11 | 64.97 | 64.97 | 0.60% | 192,464 |
| Dec 22, 2025 | 65.00 | 65.62 | 64.20 | 64.58 | 64.58 | -0.91% | 86,622 |
| Dec 19, 2025 | 64.50 | 65.50 | 63.67 | 65.17 | 65.17 | 1.45% | 199,303 |
| Dec 18, 2025 | 64.70 | 67.00 | 63.30 | 64.24 | 64.24 | 0.30% | 2,971,903 |
| Dec 17, 2025 | 64.50 | 64.85 | 63.69 | 64.05 | 64.05 | -1.02% | 2,516,297 |
| Dec 16, 2025 | 66.11 | 66.87 | 64.50 | 64.71 | 64.71 | -3.26% | 531,966 |
| Dec 15, 2025 | 66.83 | 67.55 | 65.81 | 66.89 | 66.89 | 0.74% | 179,504 |
| Dec 12, 2025 | 65.23 | 67.95 | 65.00 | 66.40 | 66.40 | 2.52% | 278,753 |
| Dec 11, 2025 | 65.70 | 65.70 | 63.76 | 64.77 | 64.77 | -0.37% | 148,815 |
| Dec 10, 2025 | 65.73 | 66.86 | 64.65 | 65.01 | 65.01 | -1.10% | 256,981 |
| Dec 9, 2025 | 63.00 | 66.23 | 62.45 | 65.73 | 65.73 | 3.72% | 5,060,639 |
| Dec 8, 2025 | 64.66 | 65.04 | 62.78 | 63.37 | 63.37 | -2.34% | 535,973 |
| Dec 5, 2025 | 64.25 | 65.39 | 64.05 | 64.89 | 64.89 | 1.17% | 273,629 |
| Dec 4, 2025 | 65.27 | 65.68 | 64.01 | 64.14 | 64.14 | -1.46% | 179,005 |
| Dec 3, 2025 | 65.77 | 66.39 | 65.00 | 65.09 | 65.09 | -1.69% | 73,214 |
| Dec 2, 2025 | 70.48 | 70.48 | 66.05 | 66.21 | 66.21 | -4.15% | 1,617,182 |
| Dec 1, 2025 | 72.91 | 73.48 | 68.82 | 69.08 | 69.08 | -5.37% | 2,451,312 |
| Nov 28, 2025 | 73.51 | 73.98 | 72.76 | 73.00 | 73.00 | -1.03% | 455,935 |
| Nov 27, 2025 | 73.00 | 74.41 | 72.91 | 73.76 | 73.76 | 0.35% | 557,235 |
| Nov 26, 2025 | 68.95 | 74.01 | 68.95 | 73.50 | 73.50 | 8.34% | 973,738 |
| Nov 25, 2025 | 63.00 | 68.32 | 61.76 | 67.84 | 67.84 | 7.00% | 979,531 |
| Nov 24, 2025 | 65.00 | 65.00 | 62.05 | 63.40 | 63.40 | -1.67% | 573,874 |
| Nov 21, 2025 | 64.95 | 65.00 | 63.00 | 64.48 | 64.48 | 0.42% | 131,800 |
| Nov 20, 2025 | 65.91 | 66.50 | 63.12 | 64.21 | 64.21 | -1.56% | 3,987,496 |
| Nov 19, 2025 | 67.99 | 67.99 | 65.03 | 65.23 | 65.23 | -2.44% | 4,728,282 |
| Nov 18, 2025 | 67.01 | 68.41 | 66.47 | 66.86 | 66.86 | -0.30% | 312,590 |
| Nov 17, 2025 | 68.13 | 69.31 | 66.56 | 67.06 | 67.06 | -0.33% | 2,731,888 |
| Nov 14, 2025 | 69.02 | 70.03 | 66.93 | 67.28 | 67.28 | -3.15% | 2,432,214 |
| Nov 13, 2025 | 69.00 | 70.64 | 68.39 | 69.47 | 69.47 | 1.33% | 101,167 |
| Nov 12, 2025 | 68.50 | 69.15 | 68.18 | 68.56 | 68.56 | 0.01% | 39,735 |