Tourism Finance Corporation of India Limited (BOM:526650)
India · Delayed Price · Currency is INR 66.89
-1.51 (-2.21%)
At close: Mar 6, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.04 | 68.74 | 66.50 | 66.89 | 66.89 | -2.21% | 1,607,061 |
| Mar 5, 2026 | 68.28 | 69.14 | 67.75 | 68.40 | 68.40 | -0.67% | 2,466,013 |
| Mar 4, 2026 | 69.50 | 69.51 | 65.72 | 68.86 | 68.86 | -1.53% | 2,490,345 |
| Mar 2, 2026 | 68.05 | 70.14 | 68.05 | 69.93 | 69.93 | -1.52% | 141,325 |
| Feb 27, 2026 | 71.35 | 74.23 | 70.30 | 71.01 | 71.01 | -1.06% | 165,673 |
| Feb 26, 2026 | 76.51 | 76.51 | 70.55 | 71.77 | 71.77 | -4.32% | 348,940 |
| Feb 25, 2026 | 78.36 | 78.66 | 74.60 | 75.01 | 75.01 | -3.89% | 228,839 |
| Feb 24, 2026 | 78.63 | 80.47 | 77.11 | 78.05 | 78.05 | -0.56% | 329,154 |
| Feb 23, 2026 | 73.29 | 80.00 | 73.28 | 78.49 | 78.49 | 6.93% | 695,100 |
| Feb 20, 2026 | 75.48 | 75.48 | 71.14 | 73.40 | 73.40 | 1.02% | 855,861 |
| Feb 19, 2026 | 75.15 | 75.74 | 72.10 | 72.66 | 72.66 | -3.61% | 192,721 |
| Feb 18, 2026 | 75.90 | 75.90 | 74.41 | 75.38 | 75.38 | -0.74% | 2,506,304 |
| Feb 17, 2026 | 75.21 | 75.95 | 73.71 | 75.94 | 75.94 | 1.39% | 2,431,703 |
| Feb 16, 2026 | 75.05 | 75.45 | 73.86 | 74.90 | 74.90 | 0.12% | 165,099 |
| Feb 13, 2026 | 73.97 | 75.00 | 72.88 | 74.81 | 74.81 | 0.82% | 253,239 |
| Feb 12, 2026 | 72.68 | 75.04 | 72.50 | 74.20 | 74.20 | 2.09% | 284,690 |
| Feb 11, 2026 | 69.10 | 73.10 | 68.18 | 72.68 | 72.68 | 5.23% | 349,146 |
| Feb 10, 2026 | 68.85 | 71.44 | 68.25 | 69.07 | 69.07 | 1.59% | 375,318 |
| Feb 9, 2026 | 66.07 | 68.39 | 66.07 | 67.99 | 67.99 | 1.06% | 361,267 |
| Feb 6, 2026 | 67.50 | 67.88 | 66.78 | 67.28 | 67.28 | -0.22% | 184,072 |
| Feb 5, 2026 | 66.70 | 67.70 | 65.55 | 67.43 | 67.43 | 1.34% | 271,183 |
| Feb 4, 2026 | 65.88 | 68.03 | 64.35 | 66.54 | 66.54 | 2.37% | 203,939 |
| Feb 3, 2026 | 65.25 | 67.02 | 64.75 | 65.00 | 65.00 | 1.66% | 3,309,600 |
| Feb 2, 2026 | 63.17 | 65.99 | 62.16 | 63.94 | 63.94 | 1.19% | 2,522,248 |
| Feb 1, 2026 | 66.49 | 68.54 | 62.55 | 63.19 | 63.19 | -3.16% | 634,953 |
| Jan 30, 2026 | 65.28 | 67.07 | 65.00 | 65.25 | 65.25 | -0.79% | 317,870 |
| Jan 29, 2026 | 63.86 | 66.60 | 63.46 | 65.77 | 65.77 | 2.99% | 3,405,059 |
| Jan 28, 2026 | 60.82 | 64.50 | 60.54 | 63.86 | 63.86 | 5.00% | 529,177 |
| Jan 27, 2026 | 60.76 | 61.50 | 58.28 | 60.82 | 60.82 | 0.12% | 534,649 |
| Jan 23, 2026 | 64.50 | 64.50 | 59.08 | 60.75 | 60.75 | -4.26% | 404,368 |
| 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 |