NSE:TFCILTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	142.00	144.62	139.55	140.54	140.54	-0.92%	8,389,884
Aug 27, 2026	141.80	146.00	140.43	141.84	141.84	0.60%	10,501,249
Aug 26, 2026	139.00	143.74	138.25	140.99	140.99	2.90%	14,091,841
Aug 25, 2026	130.00	137.94	129.22	137.02	137.02	5.76%	20,385,722
Aug 24, 2026	132.50	134.60	128.10	129.56	129.56	-1.09%	10,999,469
Aug 21, 2026	132.50	134.90	130.20	130.99	130.99	-1.33%	8,896,571
Aug 20, 2026	133.25	134.92	127.10	132.76	132.76	1.03%	27,831,241
Aug 19, 2026	125.00	131.99	124.50	131.41	131.41	6.23%	18,203,710
Aug 18, 2026	121.40	125.99	121.38	123.70	123.70	2.84%	17,194,399
Aug 17, 2026	116.80	127.00	115.00	120.28	120.28	2.42%	42,019,586
Aug 14, 2026	117.24	119.50	116.30	117.44	117.44	2.38%	10,567,267
Aug 13, 2026	114.99	115.71	114.76	115.31	114.71	0.16%	12,274,010
Aug 12, 2026	116.00	116.00	114.05	115.13	114.53	-0.41%	8,796,573
Aug 11, 2026	115.22	116.83	115.22	115.60	115.00	0.33%	11,603,923
Aug 10, 2026	117.99	117.99	115.00	115.22	114.62	-1.92%	20,454,753
Aug 7, 2026	112.50	118.00	112.50	117.48	116.87	6.02%	23,957,180
Aug 6, 2026	111.65	111.65	107.50	110.81	110.23	0.04%	18,425,822
Aug 5, 2026	110.40	111.70	109.64	110.77	110.19	1.18%	14,106,926
Aug 4, 2026	105.65	109.90	105.30	109.48	108.91	3.65%	16,566,048
Aug 3, 2026	103.10	107.25	103.10	105.62	105.07	3.68%	13,190,800
Jul 31, 2026	101.18	102.74	101.01	101.87	101.34	0.86%	14,172,448
Jul 30, 2026	100.00	102.09	99.25	101.00	100.47	0.43%	7,891,848
Jul 29, 2026	98.25	101.80	96.93	100.57	100.05	3.64%	42,989,801
Jul 28, 2026	94.95	98.00	94.80	97.04	96.54	2.36%	33,454,183
Jul 27, 2026	89.00	95.25	87.75	94.80	94.31	8.63%	43,311,808
Jul 24, 2026	81.44	88.20	79.94	87.27	86.82	6.31%	24,964,652
Jul 23, 2026	81.82	84.25	81.05	82.09	81.66	0.34%	12,119,177
Jul 22, 2026	83.00	84.00	81.30	81.81	81.38	-1.68%	6,962,746
Jul 21, 2026	83.88	85.60	82.25	83.21	82.78	0.57%	8,841,072
Jul 20, 2026	85.47	86.50	80.88	82.74	82.31	-2.69%	10,342,968
Jul 17, 2026	85.45	86.50	83.20	85.03	84.59	1.52%	7,217,087
Jul 16, 2026	83.95	86.00	82.84	83.76	83.32	-0.05%	6,345,426
Jul 15, 2026	80.11	85.50	80.00	83.80	83.36	4.06%	9,252,153
Jul 14, 2026	80.48	83.13	78.51	80.53	80.11	-0.35%	11,591,061
Jul 13, 2026	75.00	82.30	74.61	80.81	80.39	7.53%	19,615,653
Jul 10, 2026	75.54	76.20	75.07	75.15	74.76	0.01%	1,831,499
Jul 9, 2026	75.79	76.80	74.50	75.14	74.75	-0.27%	4,224,692
Jul 8, 2026	78.47	79.83	73.37	75.34	74.95	-4.57%	19,528,525
Jul 7, 2026	81.39	82.10	78.08	78.95	78.54	-2.69%	4,586,543
Jul 6, 2026	79.30	82.20	78.02	81.13	80.71	2.39%	8,835,535
Jul 3, 2026	78.20	79.99	77.76	79.24	78.83	1.68%	2,742,755
Jul 2, 2026	77.00	79.46	76.69	77.93	77.52	1.82%	2,509,070
Jul 1, 2026	77.07	77.68	76.31	76.54	76.14	-0.69%	2,108,006
Jun 30, 2026	75.89	78.70	75.68	77.07	76.67	2.03%	2,900,515
Jun 29, 2026	78.14	79.80	74.72	75.54	75.15	-3.70%	3,501,123