Tourism Finance Corporation of India Limited (BOM:526650)
India · Delayed Price · Currency is INR 138.90
-3.90 (-2.73%)
At close: Oct 1, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 142.15 | 144.50 | 137.00 | 138.90 | 138.90 | -2.73% | 399,262 |
| Sep 30, 2026 | 139.00 | 148.60 | 139.00 | 142.80 | 142.80 | 2.77% | 2,261,118 |
| Sep 29, 2026 | 139.90 | 141.25 | 138.30 | 138.95 | 138.95 | -0.68% | 249,487 |
| Sep 28, 2026 | 138.00 | 141.85 | 135.80 | 139.90 | 139.90 | 1.05% | 607,830 |
| Sep 25, 2026 | 142.70 | 144.15 | 135.55 | 138.45 | 138.45 | -3.42% | 7,522,459 |
| Sep 24, 2026 | 141.25 | 144.30 | 140.30 | 143.35 | 143.35 | 1.38% | 2,760,487 |
| Sep 23, 2026 | 141.50 | 143.00 | 140.95 | 141.40 | 141.40 | 0.43% | 5,605,612 |
| Sep 22, 2026 | 140.00 | 144.40 | 139.90 | 140.80 | 140.80 | 0.46% | 3,829,745 |
| Sep 21, 2026 | 140.00 | 142.30 | 139.65 | 140.15 | 140.15 | 0.11% | 190,319 |
| Sep 18, 2026 | 139.15 | 141.00 | 139.00 | 140.00 | 140.00 | 0.83% | 178,434 |
| Sep 17, 2026 | 138.85 | 141.55 | 138.65 | 138.85 | 138.85 | - | 112,643 |
| Sep 16, 2026 | 138.40 | 141.70 | 133.00 | 138.85 | 138.85 | 0.07% | 637,570 |
| Sep 15, 2026 | 142.30 | 142.30 | 137.35 | 138.75 | 138.75 | -1.28% | 308,894 |
| Sep 11, 2026 | 142.40 | 144.20 | 139.75 | 140.55 | 140.55 | -1.82% | 292,636 |
| Sep 10, 2026 | 141.55 | 144.25 | 141.00 | 143.15 | 143.15 | 1.24% | 128,052 |
| Sep 9, 2026 | 140.15 | 144.60 | 140.15 | 141.40 | 141.40 | 0.28% | 190,033 |
| Sep 8, 2026 | 140.85 | 143.70 | 139.45 | 141.00 | 141.00 | 0.32% | 208,609 |
| Sep 7, 2026 | 143.50 | 145.10 | 139.70 | 140.55 | 140.55 | -1.82% | 371,970 |
| Sep 4, 2026 | 147.50 | 148.00 | 142.50 | 143.15 | 143.15 | -2.35% | 345,865 |
| Sep 3, 2026 | 146.50 | 147.30 | 142.80 | 146.60 | 146.60 | 0.55% | 405,705 |
| Sep 2, 2026 | 141.85 | 147.70 | 140.90 | 145.80 | 145.80 | 3.48% | 511,330 |
| Sep 1, 2026 | 140.05 | 141.65 | 137.15 | 140.90 | 140.90 | 0.79% | 394,420 |
| Aug 31, 2026 | 140.45 | 142.00 | 139.05 | 139.80 | 139.80 | -0.50% | 283,963 |
| Aug 28, 2026 | 143.80 | 144.55 | 139.25 | 140.50 | 140.50 | -0.81% | 552,905 |
| Aug 27, 2026 | 141.90 | 146.00 | 140.55 | 141.65 | 141.65 | 0.82% | 461,501 |
| Aug 26, 2026 | 139.15 | 143.65 | 138.15 | 140.50 | 140.50 | 2.59% | 477,145 |
| Aug 25, 2026 | 129.90 | 137.85 | 129.20 | 136.95 | 136.95 | 5.88% | 553,672 |
| Aug 24, 2026 | 132.10 | 134.50 | 128.25 | 129.35 | 129.35 | -1.26% | 795,268 |
| Aug 21, 2026 | 132.80 | 135.00 | 130.55 | 131.00 | 131.00 | -1.06% | 439,134 |
| Aug 20, 2026 | 133.05 | 134.90 | 127.15 | 132.40 | 132.40 | 0.68% | 1,257,540 |
| Aug 19, 2026 | 125.20 | 132.10 | 125.00 | 131.50 | 131.50 | 6.39% | 814,409 |
| Aug 18, 2026 | 122.25 | 125.90 | 121.75 | 123.60 | 123.60 | 3.26% | 712,156 |
| Aug 17, 2026 | 117.00 | 127.00 | 115.00 | 119.70 | 119.70 | 1.96% | 1,903,292 |
| Aug 14, 2026 | 116.55 | 119.35 | 116.40 | 117.40 | 117.40 | 2.26% | 1,040,742 |
| Aug 13, 2026 | 114.85 | 115.75 | 114.85 | 115.40 | 114.80 | 0.13% | 139,151 |
| Aug 12, 2026 | 116.15 | 116.15 | 114.40 | 115.25 | 114.65 | -0.26% | 113,743 |
| Aug 11, 2026 | 115.35 | 116.85 | 115.35 | 115.55 | 114.95 | 0.30% | 2,005,024 |
| Aug 10, 2026 | 118.00 | 118.15 | 114.90 | 115.20 | 114.60 | -2.00% | 274,810 |
| Aug 7, 2026 | 112.00 | 118.05 | 111.95 | 117.55 | 116.94 | 6.00% | 991,916 |
| Aug 6, 2026 | 111.45 | 111.50 | 107.65 | 110.90 | 110.32 | 0.14% | 699,768 |
| Aug 5, 2026 | 110.55 | 111.80 | 109.75 | 110.75 | 110.17 | 1.42% | 367,424 |
| Aug 4, 2026 | 105.75 | 109.95 | 105.40 | 109.20 | 108.63 | 3.51% | 1,355,825 |
| Aug 3, 2026 | 102.65 | 107.15 | 102.65 | 105.50 | 104.95 | 3.47% | 457,744 |
| Jul 31, 2026 | 101.07 | 102.66 | 101.07 | 101.96 | 101.43 | 0.70% | 2,081,353 |
| Jul 30, 2026 | 100.00 | 102.04 | 99.35 | 101.25 | 100.72 | 0.60% | 325,529 |
| Jul 29, 2026 | 98.38 | 101.80 | 97.00 | 100.65 | 100.13 | 3.72% | 3,028,226 |
| Jul 28, 2026 | 95.00 | 98.08 | 95.00 | 97.04 | 96.54 | 2.26% | 780,321 |
| Jul 27, 2026 | 88.69 | 95.24 | 87.96 | 94.90 | 94.41 | 8.82% | 2,744,104 |
| Jul 24, 2026 | 81.84 | 88.20 | 80.00 | 87.21 | 86.76 | 6.26% | 5,030,189 |
| Jul 23, 2026 | 81.28 | 84.19 | 81.10 | 82.07 | 81.64 | 0.39% | 4,924,632 |