Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 346.05
+5.50 (1.62%)
Sep 5, 2025, 3:29 PM IST
NSE:TFCILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 340.55 | 348.10 | 339.05 | 346.05 | 346.05 | 1.62% | 2,606,346 |
| Sep 4, 2025 | 337.90 | 344.70 | 335.00 | 340.55 | 340.55 | 1.17% | 2,156,313 |
| Sep 3, 2025 | 334.90 | 341.30 | 334.05 | 336.60 | 336.60 | 0.48% | 1,555,190 |
| Sep 2, 2025 | 324.00 | 338.00 | 320.90 | 335.00 | 335.00 | 4.04% | 2,354,042 |
| Sep 1, 2025 | 301.05 | 324.05 | 301.05 | 322.00 | 322.00 | 6.96% | 2,425,257 |
| Aug 29, 2025 | 302.60 | 306.20 | 299.50 | 301.05 | 301.05 | -1.26% | 724,106 |
| Aug 28, 2025 | 303.25 | 309.60 | 300.75 | 304.90 | 304.90 | -0.02% | 1,010,554 |
| Aug 26, 2025 | 302.85 | 310.80 | 297.80 | 304.95 | 304.95 | 0.40% | 1,330,080 |
| Aug 25, 2025 | 308.70 | 309.00 | 301.35 | 303.75 | 303.75 | -1.71% | 1,602,738 |
| Aug 22, 2025 | 313.40 | 315.00 | 302.65 | 309.05 | 309.05 | -1.14% | 901,884 |
| Aug 21, 2025 | 312.70 | 315.55 | 310.10 | 312.60 | 312.60 | 0.18% | 347,836 |
| Aug 20, 2025 | 309.60 | 316.00 | 306.50 | 312.05 | 312.05 | 0.79% | 1,171,540 |
| Aug 19, 2025 | 306.70 | 314.20 | 305.65 | 309.60 | 309.60 | 0.95% | 1,573,343 |
| Aug 18, 2025 | 314.90 | 315.60 | 305.35 | 306.70 | 306.70 | -0.78% | 1,605,793 |
| Aug 14, 2025 | 296.90 | 311.00 | 288.55 | 309.10 | 309.10 | 3.81% | 3,296,100 |
| Aug 13, 2025 | 287.20 | 303.50 | 282.60 | 297.75 | 294.75 | 3.73% | 3,955,421 |
| Aug 12, 2025 | 278.20 | 289.90 | 278.20 | 287.05 | 284.16 | 2.46% | 986,027 |
| Aug 11, 2025 | 286.50 | 289.70 | 276.05 | 280.15 | 277.33 | -1.48% | 559,852 |
| Aug 8, 2025 | 282.60 | 289.90 | 280.50 | 284.35 | 281.49 | 0.64% | 1,407,671 |
| Aug 7, 2025 | 286.40 | 289.00 | 281.00 | 282.55 | 279.70 | -1.34% | 1,801,997 |
| Aug 6, 2025 | 275.05 | 292.95 | 269.75 | 286.40 | 283.51 | 3.36% | 1,378,042 |
| Aug 5, 2025 | 276.15 | 280.95 | 275.80 | 277.10 | 274.31 | 0.82% | 353,893 |
| Aug 4, 2025 | 281.50 | 289.50 | 273.55 | 274.85 | 272.08 | -3.46% | 926,133 |
| Aug 1, 2025 | 293.05 | 295.00 | 282.05 | 284.70 | 281.83 | -3.24% | 1,225,145 |
| Jul 31, 2025 | 283.70 | 299.00 | 277.20 | 294.24 | 291.28 | 2.09% | 1,163,009 |
| Jul 30, 2025 | 275.50 | 290.00 | 275.50 | 288.21 | 285.31 | 4.80% | 1,706,514 |
| Jul 29, 2025 | 276.75 | 277.64 | 268.54 | 275.00 | 272.23 | -0.94% | 1,039,492 |
| Jul 28, 2025 | 290.51 | 291.01 | 272.05 | 277.60 | 274.80 | -4.77% | 2,098,567 |
| Jul 25, 2025 | 279.00 | 294.80 | 275.86 | 291.50 | 288.56 | 3.80% | 1,558,236 |
| Jul 24, 2025 | 280.05 | 285.49 | 278.07 | 280.83 | 278.00 | -0.78% | 886,941 |
| Jul 23, 2025 | 284.08 | 288.80 | 273.54 | 283.05 | 280.20 | -0.16% | 1,735,940 |
| Jul 22, 2025 | 280.63 | 286.70 | 274.30 | 283.51 | 280.65 | 0.68% | 1,534,310 |
| Jul 21, 2025 | 287.95 | 288.98 | 278.50 | 281.60 | 278.76 | -2.20% | 2,180,804 |
| Jul 18, 2025 | 290.00 | 291.70 | 286.00 | 287.93 | 285.03 | -0.55% | 1,711,888 |
| Jul 17, 2025 | 290.20 | 292.80 | 289.50 | 289.52 | 286.60 | -0.67% | 334,284 |
| Jul 16, 2025 | 292.00 | 293.50 | 289.02 | 291.48 | 288.54 | 0.48% | 1,032,558 |
| Jul 15, 2025 | 289.90 | 292.95 | 289.00 | 290.10 | 287.18 | 0.37% | 1,490,410 |
| Jul 14, 2025 | 286.40 | 294.25 | 286.39 | 289.03 | 286.12 | 1.28% | 2,611,754 |
| Jul 11, 2025 | 289.00 | 292.99 | 282.55 | 285.38 | 282.50 | 0.18% | 3,079,505 |
| Jul 10, 2025 | 282.80 | 287.70 | 282.06 | 284.86 | 281.99 | 1.47% | 1,670,039 |
| Jul 9, 2025 | 283.89 | 285.00 | 279.00 | 280.73 | 277.90 | -0.65% | 1,713,168 |
| Jul 8, 2025 | 281.00 | 285.00 | 280.45 | 282.58 | 279.73 | 1.26% | 1,886,539 |
| Jul 7, 2025 | 267.00 | 283.90 | 265.50 | 279.06 | 276.25 | 6.24% | 5,633,442 |
| Jul 4, 2025 | 242.15 | 264.00 | 242.15 | 262.67 | 260.02 | 8.48% | 4,137,850 |
| Jul 3, 2025 | 243.00 | 245.00 | 240.61 | 242.13 | 239.69 | -0.29% | 729,289 |
| Jul 2, 2025 | 235.90 | 244.49 | 229.45 | 242.83 | 240.38 | 3.34% | 1,588,125 |
| Jul 1, 2025 | 235.30 | 236.61 | 232.00 | 234.99 | 232.62 | -0.87% | 561,030 |
| Jun 30, 2025 | 236.07 | 240.80 | 234.55 | 237.05 | 234.66 | 0.39% | 1,577,716 |
| Jun 27, 2025 | 231.60 | 238.00 | 229.50 | 236.14 | 233.76 | 2.28% | 643,695 |
| Jun 26, 2025 | 230.01 | 232.00 | 226.17 | 230.88 | 228.55 | 0.53% | 456,181 |