Tourism Finance Corporation of India Limited (BOM:526650)
India · Delayed Price · Currency is INR 73.08
-0.27 (-0.37%)
At close: May 29, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 73.00 | 74.75 | 71.27 | 74.24 | 74.24 | 1.59% | 3,559,769 |
| May 29, 2026 | 73.00 | 74.00 | 73.00 | 73.08 | 73.08 | -0.37% | 1,675,468 |
| May 27, 2026 | 72.14 | 74.97 | 72.14 | 73.35 | 73.35 | 0.82% | 48,979 |
| May 26, 2026 | 73.12 | 73.93 | 72.30 | 72.75 | 72.75 | -0.48% | 103,872 |
| May 25, 2026 | 73.50 | 74.60 | 71.75 | 73.10 | 73.10 | -0.81% | 210,073 |
| May 22, 2026 | 74.17 | 75.22 | 73.01 | 73.70 | 73.70 | -0.63% | 1,219,248 |
| May 21, 2026 | 74.00 | 76.55 | 74.00 | 74.17 | 74.17 | 0.87% | 82,502 |
| May 20, 2026 | 73.00 | 74.44 | 72.75 | 73.53 | 73.53 | 0.70% | 168,702 |
| May 19, 2026 | 73.11 | 74.62 | 72.75 | 73.02 | 73.02 | -0.26% | 78,679 |
| May 18, 2026 | 75.01 | 75.02 | 71.26 | 73.21 | 73.21 | -3.31% | 248,133 |
| May 15, 2026 | 77.43 | 77.43 | 74.50 | 75.72 | 75.72 | -1.51% | 310,618 |
| May 14, 2026 | 75.73 | 78.90 | 74.25 | 76.88 | 76.88 | 3.47% | 304,353 |
| May 13, 2026 | 76.37 | 77.53 | 73.95 | 74.30 | 74.30 | -2.13% | 302,248 |
| May 12, 2026 | 80.13 | 81.22 | 75.60 | 75.92 | 75.92 | -6.07% | 227,784 |
| May 11, 2026 | 82.17 | 83.67 | 80.53 | 80.83 | 80.83 | -3.19% | 146,438 |
| May 8, 2026 | 84.26 | 84.64 | 82.24 | 83.49 | 83.49 | -0.20% | 226,355 |
| May 7, 2026 | 81.72 | 84.37 | 81.30 | 83.66 | 83.66 | 4.41% | 245,335 |
| May 6, 2026 | 76.02 | 81.72 | 75.58 | 80.13 | 80.13 | 5.45% | 477,758 |
| May 5, 2026 | 78.04 | 78.05 | 75.61 | 75.99 | 75.99 | -1.35% | 183,532 |
| May 4, 2026 | 72.05 | 78.80 | 71.76 | 77.03 | 77.03 | 6.97% | 179,503 |
| Apr 30, 2026 | 73.73 | 74.15 | 71.87 | 72.01 | 72.01 | -1.53% | 66,963 |
| Apr 29, 2026 | 72.99 | 73.53 | 72.63 | 73.13 | 73.13 | 0.84% | 38,767 |
| Apr 28, 2026 | 73.00 | 74.60 | 72.46 | 72.52 | 72.52 | -0.96% | 132,373 |
| Apr 27, 2026 | 73.00 | 75.60 | 73.00 | 73.22 | 73.22 | 0.66% | 75,753 |
| Apr 24, 2026 | 75.19 | 75.19 | 72.03 | 72.74 | 72.74 | -1.72% | 161,301 |
| Apr 23, 2026 | 73.76 | 75.55 | 72.48 | 74.01 | 74.01 | -1.53% | 292,539 |
| Apr 22, 2026 | 75.90 | 76.77 | 75.00 | 75.16 | 75.16 | -0.49% | 81,573 |
| Apr 21, 2026 | 73.50 | 79.05 | 73.28 | 75.53 | 75.53 | 3.76% | 251,459 |
| Apr 20, 2026 | 73.25 | 75.89 | 72.51 | 72.79 | 72.79 | -0.51% | 290,650 |
| Apr 17, 2026 | 71.45 | 73.84 | 70.65 | 73.16 | 73.16 | 3.64% | 58,028 |
| Apr 16, 2026 | 70.01 | 71.90 | 70.00 | 70.59 | 70.59 | 0.51% | 120,121 |
| Apr 15, 2026 | 70.02 | 70.80 | 68.74 | 70.23 | 70.23 | 1.46% | 169,341 |
| Apr 13, 2026 | 66.41 | 69.71 | 65.61 | 69.22 | 69.22 | 2.08% | 166,775 |
| Apr 10, 2026 | 68.00 | 68.28 | 67.21 | 67.81 | 67.81 | 0.83% | 79,932 |
| Apr 9, 2026 | 68.79 | 69.86 | 66.80 | 67.25 | 67.25 | -0.16% | 67,292 |
| Apr 8, 2026 | 66.01 | 68.38 | 66.00 | 67.36 | 67.36 | 3.82% | 1,810,109 |
| Apr 7, 2026 | 64.51 | 66.00 | 64.38 | 64.88 | 64.88 | 0.29% | 52,613 |
| Apr 6, 2026 | 64.65 | 65.78 | 64.23 | 64.69 | 64.69 | 0.06% | 74,247 |
| Apr 2, 2026 | 64.49 | 64.96 | 63.88 | 64.65 | 64.65 | -1.76% | 118,266 |
| Apr 1, 2026 | 64.02 | 66.02 | 64.02 | 65.81 | 65.81 | 3.56% | 127,269 |
| Mar 30, 2026 | 64.00 | 64.31 | 61.86 | 63.55 | 63.55 | -1.87% | 596,163 |
| Mar 27, 2026 | 65.03 | 66.00 | 63.61 | 64.76 | 64.76 | -0.98% | 2,809,906 |
| Mar 25, 2026 | 65.03 | 66.23 | 64.45 | 65.40 | 65.40 | 0.51% | 4,765,542 |
| Mar 24, 2026 | 65.15 | 65.43 | 63.75 | 65.07 | 65.07 | 1.89% | 150,061 |
| Mar 23, 2026 | 64.01 | 64.68 | 61.95 | 63.86 | 63.86 | -1.77% | 4,247,574 |
| Mar 20, 2026 | 65.52 | 66.59 | 64.88 | 65.01 | 65.01 | -0.57% | 1,555,687 |
| Mar 19, 2026 | 65.50 | 66.80 | 64.80 | 65.38 | 65.38 | -1.61% | 112,707 |
| Mar 18, 2026 | 66.25 | 66.90 | 64.67 | 66.45 | 66.45 | 1.10% | 2,462,782 |
| Mar 17, 2026 | 65.03 | 66.25 | 65.00 | 65.73 | 65.73 | -0.30% | 2,392,270 |
| Mar 16, 2026 | 63.00 | 68.25 | 62.32 | 65.93 | 65.93 | 4.87% | 4,538,079 |