Tourism Finance Corporation of India Limited (BOM:526650)
India · Delayed Price · Currency is INR 83.49
-0.17 (-0.20%)
At close: May 8, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 64.00 | 64.07 | 61.35 | 62.87 | 62.87 | -1.95% | 1,449,331 |
| Mar 12, 2026 | 65.55 | 65.82 | 63.85 | 64.12 | 64.12 | -3.02% | 1,382,665 |
| Mar 11, 2026 | 65.58 | 68.99 | 65.53 | 66.12 | 66.12 | -0.65% | 696,345 |
| Mar 10, 2026 | 65.00 | 67.67 | 64.75 | 66.55 | 66.55 | 4.69% | 219,644 |
| Mar 9, 2026 | 65.79 | 65.93 | 62.91 | 63.57 | 63.57 | -4.96% | 264,521 |
| 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 |