Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 83.14
-1.89 (-2.22%)
Jul 20, 2026, 3:30 PM IST
NSE:TFCILTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 85.47 | 86.50 | 80.88 | 82.74 | 82.74 | -2.69% | 10,342,968 |
| Jul 17, 2026 | 85.45 | 86.50 | 83.20 | 85.03 | 85.03 | 1.52% | 7,217,087 |
| Jul 16, 2026 | 83.95 | 86.00 | 82.84 | 83.76 | 83.76 | -0.05% | 6,345,426 |
| Jul 15, 2026 | 80.11 | 85.50 | 80.00 | 83.80 | 83.80 | 4.06% | 9,252,153 |
| Jul 14, 2026 | 80.48 | 83.13 | 78.51 | 80.53 | 80.53 | -0.35% | 11,591,061 |
| Jul 13, 2026 | 75.00 | 82.30 | 74.61 | 80.81 | 80.81 | 7.53% | 19,615,653 |
| Jul 10, 2026 | 75.54 | 76.20 | 75.07 | 75.15 | 75.15 | 0.01% | 1,831,499 |
| Jul 9, 2026 | 75.79 | 76.80 | 74.50 | 75.14 | 75.14 | -0.27% | 4,224,692 |
| Jul 8, 2026 | 78.47 | 79.83 | 73.37 | 75.34 | 75.34 | -4.57% | 19,528,525 |
| Jul 7, 2026 | 81.39 | 82.10 | 78.08 | 78.95 | 78.95 | -2.69% | 4,586,543 |
| Jul 6, 2026 | 79.30 | 82.20 | 78.02 | 81.13 | 81.13 | 2.39% | 8,835,535 |
| Jul 3, 2026 | 78.20 | 79.99 | 77.76 | 79.24 | 79.24 | 1.68% | 2,742,755 |
| Jul 2, 2026 | 77.00 | 79.46 | 76.69 | 77.93 | 77.93 | 1.82% | 2,509,070 |
| Jul 1, 2026 | 77.07 | 77.68 | 76.31 | 76.54 | 76.54 | -0.69% | 2,108,006 |
| Jun 30, 2026 | 75.89 | 78.70 | 75.68 | 77.07 | 77.07 | 2.03% | 2,900,515 |
| Jun 29, 2026 | 78.14 | 79.80 | 74.72 | 75.54 | 75.54 | -3.70% | 3,501,123 |
| Jun 25, 2026 | 80.25 | 82.28 | 78.01 | 78.44 | 78.44 | -1.37% | 10,435,644 |
| Jun 24, 2026 | 76.15 | 79.98 | 75.26 | 79.53 | 79.53 | 4.19% | 6,177,610 |
| Jun 23, 2026 | 75.00 | 77.70 | 73.75 | 76.33 | 76.33 | 2.58% | 6,913,506 |
| Jun 22, 2026 | 74.10 | 75.34 | 74.02 | 74.41 | 74.41 | 0.34% | 10,779,659 |
| Jun 19, 2026 | 74.30 | 75.30 | 73.57 | 74.16 | 74.16 | -0.46% | 1,696,001 |
| Jun 18, 2026 | 76.09 | 77.18 | 74.01 | 74.50 | 74.50 | -1.40% | 13,771,830 |
| Jun 17, 2026 | 76.00 | 77.60 | 75.14 | 75.56 | 75.56 | -0.42% | 7,100,122 |
| Jun 16, 2026 | 76.16 | 78.00 | 75.50 | 75.88 | 75.88 | -0.37% | 3,690,052 |
| Jun 15, 2026 | 75.50 | 77.61 | 75.02 | 76.16 | 76.16 | 1.98% | 4,329,103 |
| Jun 12, 2026 | 75.00 | 76.00 | 74.50 | 74.68 | 74.68 | 0.97% | 4,913,569 |
| Jun 11, 2026 | 74.00 | 74.44 | 71.70 | 73.96 | 73.96 | -0.32% | 3,979,045 |
| Jun 10, 2026 | 74.35 | 75.49 | 73.22 | 74.20 | 74.20 | -0.38% | 2,953,724 |
| Jun 9, 2026 | 74.30 | 77.00 | 74.21 | 74.48 | 74.48 | 0.40% | 5,943,412 |
| Jun 8, 2026 | 74.50 | 75.75 | 74.00 | 74.18 | 74.18 | -1.42% | 2,341,677 |
| Jun 5, 2026 | 75.60 | 76.41 | 74.75 | 75.25 | 75.25 | -0.45% | 1,506,544 |
| Jun 4, 2026 | 75.50 | 78.20 | 75.50 | 75.59 | 75.59 | -0.42% | 3,805,269 |
| Jun 3, 2026 | 75.70 | 76.90 | 74.25 | 75.91 | 75.91 | 0.54% | 5,855,346 |
| Jun 2, 2026 | 73.40 | 77.69 | 73.30 | 75.50 | 75.50 | 2.65% | 12,859,830 |
| Jun 1, 2026 | 73.06 | 74.80 | 71.20 | 73.55 | 73.55 | 0.68% | 8,825,660 |
| May 29, 2026 | 73.02 | 74.00 | 72.76 | 73.05 | 73.05 | -0.44% | 11,586,510 |
| May 27, 2026 | 72.13 | 74.90 | 72.13 | 73.37 | 73.37 | 1.13% | 6,745,340 |
| May 26, 2026 | 73.00 | 74.00 | 72.27 | 72.55 | 72.55 | -0.78% | 1,817,574 |
| May 25, 2026 | 73.59 | 74.74 | 71.70 | 73.12 | 73.12 | -0.64% | 7,568,722 |
| May 22, 2026 | 74.60 | 75.26 | 72.95 | 73.59 | 73.59 | -0.90% | 9,201,064 |
| May 21, 2026 | 74.00 | 76.60 | 73.76 | 74.26 | 74.26 | 0.86% | 4,904,611 |
| May 20, 2026 | 72.96 | 74.39 | 72.62 | 73.63 | 73.63 | 0.79% | 1,625,381 |
| May 19, 2026 | 73.00 | 74.80 | 72.00 | 73.05 | 73.05 | -0.05% | 4,495,865 |
| May 18, 2026 | 75.00 | 75.01 | 71.15 | 73.09 | 73.09 | -3.45% | 8,383,535 |
| May 15, 2026 | 77.30 | 77.37 | 74.40 | 75.70 | 75.70 | -1.59% | 3,995,584 |
| May 14, 2026 | 75.10 | 78.99 | 74.25 | 76.92 | 76.92 | 3.32% | 12,567,220 |
| May 13, 2026 | 76.93 | 77.72 | 73.80 | 74.45 | 74.45 | -1.85% | 5,096,823 |
| May 12, 2026 | 80.81 | 81.43 | 75.55 | 75.85 | 75.85 | -6.14% | 2,688,383 |
| May 11, 2026 | 83.06 | 83.90 | 80.55 | 80.81 | 80.81 | -3.20% | 6,590,923 |
| May 8, 2026 | 83.79 | 84.61 | 82.10 | 83.48 | 83.48 | -0.25% | 6,429,051 |