Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 73.12
-2.16 (-2.87%)
Feb 19, 2026, 2:10 PM IST
NSE:TFCILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 75.77 | 75.77 | 74.31 | 75.28 | 75.28 | -0.87% | 8,194,830 |
| Feb 17, 2026 | 75.00 | 75.98 | 73.30 | 75.94 | 75.94 | 1.32% | 9,619,584 |
| Feb 16, 2026 | 74.84 | 75.50 | 73.73 | 74.95 | 74.95 | 0.15% | 6,389,535 |
| Feb 13, 2026 | 73.76 | 75.25 | 73.12 | 74.84 | 74.84 | 0.75% | 7,814,161 |
| Feb 12, 2026 | 72.75 | 75.00 | 72.41 | 74.28 | 74.28 | 2.09% | 7,080,977 |
| Feb 11, 2026 | 69.05 | 73.29 | 68.09 | 72.76 | 72.76 | 5.37% | 8,441,816 |
| Feb 10, 2026 | 68.80 | 71.43 | 68.23 | 69.05 | 69.05 | 1.62% | 5,132,685 |
| Feb 9, 2026 | 67.60 | 68.38 | 67.00 | 67.95 | 67.95 | 0.98% | 3,799,444 |
| Feb 6, 2026 | 68.00 | 68.00 | 66.80 | 67.29 | 67.29 | 0.21% | 4,442,242 |
| Feb 5, 2026 | 66.50 | 67.70 | 65.35 | 67.15 | 67.15 | 0.67% | 9,264,747 |
| Feb 4, 2026 | 65.04 | 68.00 | 64.39 | 66.70 | 66.70 | 2.55% | 4,944,298 |
| Feb 3, 2026 | 66.00 | 67.05 | 64.15 | 65.04 | 65.04 | 1.64% | 6,435,860 |
| Feb 2, 2026 | 63.00 | 66.20 | 61.30 | 63.99 | 63.99 | 1.35% | 10,690,160 |
| Feb 1, 2026 | 65.50 | 69.02 | 62.52 | 63.14 | 63.14 | -3.54% | 7,610,189 |
| Jan 30, 2026 | 65.60 | 67.10 | 62.60 | 65.46 | 65.46 | -0.58% | 4,379,148 |
| Jan 29, 2026 | 63.90 | 66.45 | 63.51 | 65.84 | 65.84 | 3.04% | 13,210,380 |
| Jan 28, 2026 | 60.90 | 64.60 | 60.46 | 63.90 | 63.90 | 5.50% | 10,964,710 |
| Jan 27, 2026 | 60.97 | 61.60 | 58.25 | 60.57 | 60.57 | -0.66% | 12,017,640 |
| Jan 23, 2026 | 63.25 | 63.89 | 58.95 | 60.97 | 60.97 | -3.98% | 9,062,098 |
| Jan 22, 2026 | 62.00 | 63.98 | 60.57 | 63.50 | 63.50 | 4.92% | 14,794,810 |
| Jan 21, 2026 | 64.15 | 65.01 | 58.70 | 60.52 | 60.52 | -6.79% | 23,382,910 |
| Jan 20, 2026 | 67.01 | 67.02 | 64.28 | 64.93 | 64.93 | -3.10% | 6,174,889 |
| Jan 19, 2026 | 68.76 | 68.79 | 66.12 | 67.01 | 67.01 | -2.55% | 9,630,539 |
| Jan 16, 2026 | 68.49 | 72.50 | 67.66 | 68.76 | 68.76 | 0.19% | 32,836,710 |
| Jan 14, 2026 | 62.88 | 68.95 | 62.87 | 68.63 | 68.63 | 10.09% | 31,471,420 |
| Jan 13, 2026 | 63.14 | 64.19 | 61.87 | 62.34 | 62.34 | -1.24% | 6,342,412 |
| Jan 12, 2026 | 65.40 | 65.91 | 62.91 | 63.12 | 63.12 | -3.43% | 5,536,533 |
| Jan 9, 2026 | 67.54 | 68.44 | 65.01 | 65.36 | 65.36 | -2.81% | 10,353,770 |
| Jan 8, 2026 | 67.79 | 68.99 | 65.20 | 67.25 | 67.25 | -0.09% | 17,429,480 |
| Jan 7, 2026 | 67.51 | 69.90 | 66.66 | 67.31 | 67.31 | -1.10% | 17,523,330 |
| Jan 6, 2026 | 68.53 | 69.95 | 66.50 | 68.06 | 68.06 | 2.69% | 50,900,339 |
| Jan 5, 2026 | 51.00 | 66.28 | 51.00 | 66.28 | 66.28 | 19.99% | 108,015,000 |
| Jan 2, 2026 | 69.70 | 71.15 | 55.24 | 55.24 | 55.24 | -20.00% | 41,130,900 |
| Jan 1, 2026 | 65.01 | 69.70 | 64.76 | 69.05 | 69.05 | 5.94% | 10,089,140 |
| Dec 31, 2025 | 62.87 | 66.59 | 62.87 | 65.18 | 65.18 | 3.67% | 6,217,962 |
| Dec 30, 2025 | 63.20 | 63.51 | 62.11 | 62.87 | 62.87 | -0.30% | 4,065,902 |
| Dec 29, 2025 | 63.55 | 64.37 | 62.65 | 63.06 | 63.06 | -1.68% | 7,695,713 |
| Dec 26, 2025 | 64.79 | 65.55 | 63.48 | 64.14 | 64.14 | -0.97% | 2,384,319 |
| Dec 24, 2025 | 64.60 | 65.83 | 64.35 | 64.77 | 64.77 | -0.17% | 7,486,381 |
| Dec 23, 2025 | 64.62 | 66.27 | 64.10 | 64.88 | 64.88 | 0.40% | 4,919,823 |
| Dec 22, 2025 | 65.24 | 65.68 | 64.16 | 64.62 | 64.62 | -0.95% | 1,525,344 |
| Dec 19, 2025 | 64.14 | 65.57 | 63.65 | 65.24 | 65.24 | 1.73% | 2,948,406 |
| Dec 18, 2025 | 64.10 | 67.00 | 63.30 | 64.13 | 64.13 | 0.19% | 7,615,442 |
| Dec 17, 2025 | 64.60 | 64.94 | 63.70 | 64.01 | 64.01 | -0.96% | 7,670,659 |
| Dec 16, 2025 | 66.80 | 67.00 | 64.42 | 64.63 | 64.63 | -3.35% | 7,658,573 |
| Dec 15, 2025 | 66.41 | 67.50 | 65.72 | 66.87 | 66.87 | 0.63% | 3,713,502 |
| Dec 12, 2025 | 65.00 | 68.00 | 65.00 | 66.45 | 66.45 | 2.55% | 3,295,741 |
| Dec 11, 2025 | 65.25 | 65.40 | 63.70 | 64.80 | 64.80 | -0.34% | 4,100,041 |
| Dec 10, 2025 | 65.87 | 65.87 | 64.60 | 65.02 | 65.02 | -0.81% | 1,245,720 |
| Dec 9, 2025 | 63.10 | 66.20 | 62.52 | 65.55 | 65.55 | 3.46% | 9,840,238 |