NSE:TFCILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	73.50	73.95	73.27	73.95	73.95	0.42%	1,995,277
Oct 1, 2025	73.89	73.89	73.26	73.64	73.64	0.40%	3,257,027
Sep 30, 2025	72.20	73.75	72.05	73.35	73.35	1.73%	4,162,212
Sep 29, 2025	72.95	72.95	71.80	72.10	72.10	-0.69%	2,755,071
Sep 26, 2025	72.75	73.00	71.55	72.60	72.60	-0.21%	7,845,150
Sep 25, 2025	72.85	72.90	72.65	72.75	72.75	-0.21%	2,306,356
Sep 24, 2025	72.80	72.95	72.40	72.90	72.90	0.14%	9,002,301
Sep 23, 2025	72.05	72.90	71.85	72.80	72.80	0.97%	6,276,757
Sep 22, 2025	72.00	72.65	72.00	72.10	72.10	-0.41%	3,246,953
Sep 19, 2025	72.75	74.00	71.55	72.40	72.40	-0.49%	13,064,428
Sep 18, 2025	72.41	72.89	72.22	72.76	72.76	0.79%	9,362,385
Sep 17, 2025	72.77	72.97	72.00	72.19	72.19	-0.69%	11,819,625
Sep 16, 2025	72.13	72.79	71.71	72.69	72.69	0.69%	12,965,395
Sep 15, 2025	72.80	72.98	71.91	72.19	72.19	-0.92%	9,875,510
Sep 12, 2025	72.40	72.95	72.05	72.86	72.86	0.64%	6,835,335
Sep 11, 2025	71.00	72.70	71.00	72.40	72.40	1.00%	18,385,150
Sep 10, 2025	71.58	72.44	70.20	71.68	71.68	0.93%	21,253,325
Sep 9, 2025	69.70	72.94	69.47	71.02	71.02	2.14%	29,174,475
Sep 8, 2025	69.55	69.78	69.06	69.53	69.53	0.46%	16,097,500
Sep 5, 2025	68.11	69.62	67.81	69.21	69.21	1.62%	65,158,025
Sep 4, 2025	67.58	68.94	67.00	68.11	68.11	1.17%	53,907,825
Sep 3, 2025	66.98	68.26	66.81	67.32	67.32	0.48%	38,879,750
Sep 2, 2025	64.80	67.60	64.18	67.00	67.00	4.04%	58,851,050
Sep 1, 2025	60.21	64.81	60.21	64.40	64.40	6.96%	60,631,425
Aug 29, 2025	60.52	61.24	59.90	60.21	60.21	-1.26%	18,102,650
Aug 28, 2025	60.65	61.92	60.15	60.98	60.98	-0.02%	25,263,850
Aug 26, 2025	60.57	62.16	59.56	60.99	60.99	0.40%	33,252,000
Aug 25, 2025	61.74	61.80	60.27	60.75	60.75	-1.71%	40,068,450
Aug 22, 2025	62.68	63.00	60.53	61.81	61.81	-1.14%	22,547,100
Aug 21, 2025	62.54	63.11	62.02	62.52	62.52	0.18%	8,695,900
Aug 20, 2025	61.92	63.20	61.30	62.41	62.41	0.79%	29,288,500
Aug 19, 2025	61.34	62.84	61.13	61.92	61.92	0.95%	39,333,575
Aug 18, 2025	62.98	63.12	61.07	61.34	61.34	-0.78%	40,144,825
Aug 14, 2025	59.38	62.20	57.71	61.82	61.82	3.81%	82,402,500
Aug 13, 2025	57.44	60.70	56.52	59.55	58.95	3.73%	98,885,525
Aug 12, 2025	55.64	57.98	55.64	57.41	56.83	2.46%	24,650,675
Aug 11, 2025	57.30	57.94	55.21	56.03	55.47	-1.48%	13,996,300
Aug 8, 2025	56.52	57.98	56.10	56.87	56.30	0.64%	35,191,775
Aug 7, 2025	57.28	57.80	56.20	56.51	55.94	-1.34%	45,049,925
Aug 6, 2025	55.01	58.59	53.95	57.28	56.70	3.36%	34,451,050
Aug 5, 2025	55.23	56.19	55.16	55.42	54.86	0.82%	8,847,325
Aug 4, 2025	56.30	57.90	54.71	54.97	54.42	-3.46%	23,153,325
Aug 1, 2025	58.61	59.00	56.41	56.94	56.37	-3.25%	30,628,625
Jul 31, 2025	56.74	59.80	55.44	58.85	58.26	2.10%	29,075,225
Jul 30, 2025	55.10	58.00	55.10	57.64	57.06	4.80%	42,662,850
Jul 29, 2025	55.35	55.53	53.71	55.00	54.45	-0.94%	25,987,300
Jul 28, 2025	58.10	58.20	54.41	55.52	54.96	-4.77%	52,464,175
Jul 25, 2025	55.80	58.96	55.17	58.30	57.71	3.79%	38,955,900
Jul 24, 2025	56.01	57.10	55.61	56.17	55.60	-0.78%	22,173,525
Jul 23, 2025	56.82	57.76	54.71	56.61	56.04	-0.16%	43,398,500