Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 284.70
-9.54 (-3.24%)
Aug 1, 2025, 3:29 PM IST
NSE:TFCILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 293.05 | 295.00 | 282.05 | 284.70 | 284.70 | -3.24% | 1,225,044 |
| Jul 31, 2025 | 283.70 | 299.00 | 277.20 | 294.24 | 294.24 | 2.09% | 1,163,009 |
| Jul 30, 2025 | 275.50 | 290.00 | 275.50 | 288.21 | 288.21 | 4.80% | 1,706,514 |
| Jul 29, 2025 | 276.75 | 277.64 | 268.54 | 275.00 | 275.00 | -0.94% | 1,039,492 |
| Jul 28, 2025 | 290.51 | 291.01 | 272.05 | 277.60 | 277.60 | -4.77% | 2,098,567 |
| Jul 25, 2025 | 279.00 | 294.80 | 275.86 | 291.50 | 291.50 | 3.80% | 1,558,236 |
| Jul 24, 2025 | 280.05 | 285.49 | 278.07 | 280.83 | 280.83 | -0.78% | 886,941 |
| Jul 23, 2025 | 284.08 | 288.80 | 273.54 | 283.05 | 283.05 | -0.16% | 1,735,940 |
| Jul 22, 2025 | 280.63 | 286.70 | 274.30 | 283.51 | 283.51 | 0.68% | 1,534,310 |
| Jul 21, 2025 | 287.95 | 288.98 | 278.50 | 281.60 | 281.60 | -2.20% | 2,180,804 |
| Jul 18, 2025 | 290.00 | 291.70 | 286.00 | 287.93 | 287.93 | -0.55% | 1,711,888 |
| Jul 17, 2025 | 290.20 | 292.80 | 289.50 | 289.52 | 289.52 | -0.67% | 334,284 |
| Jul 16, 2025 | 292.00 | 293.50 | 289.02 | 291.48 | 291.48 | 0.48% | 1,032,558 |
| Jul 15, 2025 | 289.90 | 292.95 | 289.00 | 290.10 | 290.10 | 0.37% | 1,490,410 |
| Jul 14, 2025 | 286.40 | 294.25 | 286.39 | 289.03 | 289.03 | 1.28% | 2,611,754 |
| Jul 11, 2025 | 289.00 | 292.99 | 282.55 | 285.38 | 285.38 | 0.18% | 3,079,505 |
| Jul 10, 2025 | 282.80 | 287.70 | 282.06 | 284.86 | 284.86 | 1.47% | 1,670,039 |
| Jul 9, 2025 | 283.89 | 285.00 | 279.00 | 280.73 | 280.73 | -0.65% | 1,713,168 |
| Jul 8, 2025 | 281.00 | 285.00 | 280.45 | 282.58 | 282.58 | 1.26% | 1,886,539 |
| Jul 7, 2025 | 267.00 | 283.90 | 265.50 | 279.06 | 279.06 | 6.24% | 5,633,442 |
| Jul 4, 2025 | 242.15 | 264.00 | 242.15 | 262.67 | 262.67 | 8.48% | 4,137,850 |
| Jul 3, 2025 | 243.00 | 245.00 | 240.61 | 242.13 | 242.13 | -0.29% | 729,289 |
| Jul 2, 2025 | 235.90 | 244.49 | 229.45 | 242.83 | 242.83 | 3.34% | 1,588,125 |
| Jul 1, 2025 | 235.30 | 236.61 | 232.00 | 234.99 | 234.99 | -0.87% | 561,030 |
| Jun 30, 2025 | 236.07 | 240.80 | 234.55 | 237.05 | 237.05 | 0.39% | 1,577,716 |
| Jun 27, 2025 | 231.60 | 238.00 | 229.50 | 236.14 | 236.14 | 2.28% | 643,695 |
| Jun 26, 2025 | 230.01 | 232.00 | 226.17 | 230.88 | 230.88 | 0.53% | 456,181 |
| Jun 25, 2025 | 233.40 | 235.07 | 229.05 | 229.67 | 229.67 | -1.48% | 397,776 |
| Jun 24, 2025 | 235.20 | 238.89 | 231.51 | 233.11 | 233.11 | -0.55% | 647,144 |
| Jun 23, 2025 | 233.00 | 237.30 | 230.10 | 234.41 | 234.41 | 0.52% | 1,541,575 |
| Jun 20, 2025 | 223.15 | 233.50 | 220.96 | 233.19 | 233.19 | 4.50% | 1,687,935 |
| Jun 19, 2025 | 222.30 | 226.52 | 220.22 | 223.15 | 223.15 | 0.07% | 739,080 |
| Jun 18, 2025 | 216.25 | 224.90 | 215.25 | 223.00 | 223.00 | 2.46% | 856,920 |
| Jun 17, 2025 | 221.50 | 222.36 | 213.50 | 217.65 | 217.65 | -1.27% | 1,122,969 |
| Jun 16, 2025 | 217.40 | 223.98 | 212.55 | 220.46 | 220.46 | 1.44% | 681,712 |
| Jun 13, 2025 | 195.77 | 218.91 | 195.77 | 217.34 | 217.34 | -1.44% | 2,125,601 |
| Jun 12, 2025 | 225.88 | 227.50 | 217.26 | 220.51 | 220.51 | -2.40% | 1,393,963 |
| Jun 11, 2025 | 233.10 | 237.35 | 224.01 | 225.93 | 225.93 | -3.28% | 1,084,038 |
| Jun 10, 2025 | 234.50 | 236.25 | 229.74 | 233.60 | 233.60 | -0.09% | 788,453 |
| Jun 9, 2025 | 233.20 | 237.40 | 232.57 | 233.81 | 233.81 | 0.16% | 753,270 |
| Jun 6, 2025 | 230.00 | 235.25 | 228.48 | 233.44 | 233.44 | 1.68% | 736,048 |
| Jun 5, 2025 | 231.40 | 231.79 | 225.00 | 229.59 | 229.59 | -0.19% | 1,194,181 |
| Jun 4, 2025 | 225.00 | 235.49 | 225.00 | 230.02 | 230.02 | 2.53% | 2,409,283 |
| Jun 3, 2025 | 226.88 | 232.51 | 222.19 | 224.35 | 224.35 | -1.07% | 1,592,536 |
| Jun 2, 2025 | 228.20 | 229.98 | 225.37 | 226.77 | 226.77 | -0.25% | 635,256 |
| May 30, 2025 | 220.00 | 229.45 | 218.70 | 227.33 | 227.33 | 3.76% | 3,022,422 |
| May 29, 2025 | 221.60 | 226.20 | 215.00 | 219.10 | 219.10 | -1.12% | 1,845,797 |
| May 28, 2025 | 220.80 | 224.25 | 218.73 | 221.59 | 221.59 | 0.90% | 2,036,024 |
| May 27, 2025 | 215.10 | 222.00 | 214.06 | 219.61 | 219.61 | 2.10% | 3,727,574 |
| May 26, 2025 | 212.00 | 217.58 | 204.20 | 215.09 | 215.09 | 2.76% | 4,510,663 |