Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 64.65
-1.10 (-1.67%)
Apr 2, 2026, 3:29 PM IST
NSE:TFCILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.26 | 65.00 | 63.80 | 64.65 | 64.65 | -1.67% | 4,921,014 |
| Apr 1, 2026 | 66.39 | 66.39 | 64.26 | 65.75 | 65.75 | 3.38% | 8,254,436 |
| Mar 30, 2026 | 64.00 | 64.38 | 61.90 | 63.60 | 63.60 | -1.72% | 5,149,353 |
| Mar 27, 2026 | 65.40 | 66.00 | 63.58 | 64.71 | 64.71 | -0.83% | 17,006,345 |
| Mar 25, 2026 | 65.31 | 66.29 | 64.30 | 65.25 | 65.25 | 0.40% | 10,580,460 |
| Mar 24, 2026 | 65.30 | 65.30 | 63.74 | 64.99 | 64.99 | 1.75% | 2,633,624 |
| Mar 23, 2026 | 64.20 | 64.50 | 61.95 | 63.87 | 63.87 | -2.41% | 6,039,542 |
| Mar 20, 2026 | 65.50 | 66.65 | 64.81 | 65.45 | 65.45 | 0.45% | 5,103,029 |
| Mar 19, 2026 | 65.00 | 66.89 | 64.76 | 65.16 | 65.16 | -1.79% | 4,494,681 |
| Mar 18, 2026 | 66.32 | 66.97 | 64.57 | 66.35 | 66.35 | 1.07% | 8,270,659 |
| Mar 17, 2026 | 65.95 | 66.24 | 65.00 | 65.65 | 65.65 | 0.09% | 5,834,046 |
| Mar 16, 2026 | 63.00 | 68.40 | 62.26 | 65.59 | 65.59 | 4.28% | 9,402,167 |
| Mar 13, 2026 | 64.02 | 64.35 | 61.35 | 62.90 | 62.90 | -1.81% | 7,383,594 |
| Mar 12, 2026 | 65.25 | 65.98 | 63.80 | 64.06 | 64.06 | -3.04% | 5,688,795 |
| Mar 11, 2026 | 66.10 | 68.99 | 65.45 | 66.07 | 66.07 | -0.75% | 8,850,856 |
| Mar 10, 2026 | 65.00 | 67.70 | 64.67 | 66.57 | 66.57 | 4.54% | 5,833,267 |
| Mar 9, 2026 | 65.00 | 66.39 | 62.80 | 63.68 | 63.68 | -4.86% | 5,756,760 |
| Mar 6, 2026 | 68.20 | 68.79 | 66.25 | 66.93 | 66.93 | -2.29% | 4,327,458 |
| Mar 5, 2026 | 68.88 | 69.90 | 67.75 | 68.50 | 68.50 | -0.55% | 8,010,519 |
| Mar 4, 2026 | 69.00 | 69.45 | 65.64 | 68.88 | 68.88 | -1.37% | 8,635,820 |
| Mar 2, 2026 | 68.00 | 70.20 | 68.00 | 69.84 | 69.84 | -1.40% | 6,184,871 |
| Feb 27, 2026 | 72.00 | 74.35 | 70.00 | 70.83 | 70.83 | -1.28% | 7,688,425 |
| Feb 26, 2026 | 75.61 | 75.67 | 70.52 | 71.75 | 71.75 | -4.38% | 7,697,422 |
| Feb 25, 2026 | 78.74 | 78.90 | 74.62 | 75.04 | 75.04 | -3.82% | 7,974,532 |
| Feb 24, 2026 | 78.83 | 80.45 | 77.21 | 78.02 | 78.02 | -0.42% | 11,478,210 |
| Feb 23, 2026 | 73.13 | 79.98 | 73.13 | 78.35 | 78.35 | 7.39% | 17,655,010 |
| Feb 20, 2026 | 72.17 | 73.65 | 71.00 | 72.96 | 72.96 | 0.54% | 9,545,678 |
| Feb 19, 2026 | 75.64 | 75.70 | 72.01 | 72.57 | 72.57 | -3.60% | 7,143,350 |
| 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 |