NSE:TFCILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	169.80	170.50	167.50	168.40	168.40	-0.01%	7,841,551
Nov 9, 2026	167.67	172.00	165.91	168.42	168.42	0.45%	10,062,366
Nov 8, 2026	162.25	168.85	162.01	167.67	167.67	4.47%	6,237,640
Nov 6, 2026	159.00	161.49	158.99	160.50	160.50	-0.47%	13,035,563
Nov 5, 2026	162.00	162.00	159.50	161.25	161.25	0.22%	9,404,471
Nov 4, 2026	160.00	161.89	151.21	160.89	160.89	-0.62%	30,391,170
Nov 3, 2026	158.16	162.00	155.45	161.89	161.89	2.49%	22,106,531
Nov 2, 2026	158.24	161.08	156.35	157.96	157.96	0.03%	13,409,197
Oct 30, 2026	159.90	161.49	157.15	157.92	157.92	-1.09%	10,790,228
Oct 29, 2026	156.11	159.99	156.00	159.66	159.66	1.73%	13,560,253
Oct 28, 2026	155.04	157.51	154.31	156.94	156.94	1.23%	6,645,029
Oct 27, 2026	154.98	157.05	153.00	155.04	155.04	0.47%	9,099,933
Oct 26, 2026	147.50	154.77	145.25	154.31	154.31	4.57%	17,821,514
Oct 23, 2026	151.32	153.04	145.10	147.57	147.57	-2.06%	9,854,145
Oct 22, 2026	149.90	152.00	141.43	150.67	150.67	0.31%	14,016,948
Oct 21, 2026	156.50	157.80	145.60	150.20	150.20	-3.83%	15,370,771
Oct 19, 2026	155.99	159.48	155.25	156.18	156.18	0.31%	13,771,602
Oct 16, 2026	158.51	159.86	154.74	155.69	155.69	-1.35%	6,582,981
Oct 15, 2026	160.51	161.24	157.11	157.82	157.82	-1.85%	17,645,856
Oct 14, 2026	159.08	161.95	156.31	160.80	160.80	1.33%	14,513,536
Oct 13, 2026	152.24	159.74	151.50	158.69	158.69	4.56%	14,005,691
Oct 12, 2026	147.91	154.80	147.32	151.77	151.77	3.21%	5,395,064
Oct 9, 2026	147.39	150.20	145.00	147.05	147.05	0.27%	27,675,622
Oct 8, 2026	153.10	154.19	145.65	146.65	146.65	-3.67%	8,707,702
Oct 7, 2026	141.29	154.00	141.26	152.24	152.24	8.24%	19,824,302
Oct 6, 2026	140.27	141.50	139.25	140.65	140.65	0.72%	3,376,081
Oct 5, 2026	139.60	141.47	138.32	139.65	139.65	0.62%	15,041,650
Oct 1, 2026	141.99	144.70	137.00	138.79	138.79	-2.20%	6,063,974
Sep 30, 2026	139.10	148.50	139.10	141.91	141.91	2.15%	31,904,742
Sep 29, 2026	139.68	141.43	138.20	138.92	138.92	-0.54%	18,454,638
Sep 28, 2026	138.00	141.90	135.90	139.68	139.68	0.99%	21,011,736
Sep 25, 2026	142.00	144.00	135.49	138.31	138.31	-3.59%	30,056,074
Sep 24, 2026	140.90	144.39	140.50	143.46	143.46	1.35%	18,259,746
Sep 23, 2026	141.80	142.99	140.86	141.55	141.55	0.53%	11,104,195
Sep 22, 2026	140.49	144.48	139.79	140.80	140.80	0.53%	9,890,686
Sep 21, 2026	140.00	142.31	139.54	140.06	140.06	0.32%	7,478,679
Sep 18, 2026	139.70	141.02	139.00	139.62	139.62	0.40%	12,165,117
Sep 17, 2026	138.99	141.50	138.45	139.06	139.06	0.18%	12,032,665
Sep 16, 2026	138.61	141.74	132.93	138.81	138.81	0.46%	11,711,599
Sep 15, 2026	141.75	142.44	137.32	138.18	138.18	-2.34%	9,687,578
Sep 11, 2026	142.00	144.21	140.05	141.49	141.49	-1.17%	6,496,168
Sep 10, 2026	141.77	144.18	141.00	143.17	143.17	1.04%	4,319,155
Sep 9, 2026	141.01	144.80	140.15	141.69	141.69	0.57%	5,715,933
Sep 8, 2026	140.51	143.85	139.33	140.89	140.89	-0.01%	7,108,611
Sep 7, 2026	143.00	145.04	139.10	140.90	140.90	-1.65%	4,618,937
Sep 4, 2026	147.19	147.39	142.40	143.26	143.26	-2.35%	8,211,306
Sep 3, 2026	146.35	147.30	142.90	146.71	146.71	0.39%	12,510,400
Sep 2, 2026	141.07	147.65	140.75	146.14	146.14	3.59%	14,852,059
Sep 1, 2026	140.18	141.94	137.05	141.07	141.07	0.82%	8,715,631
Aug 31, 2026	140.54	142.09	139.26	139.92	139.92	-0.44%	5,282,135