Tourism Finance Corporation of India Limited (NSE:TFCILTD)
India · Delayed Price · Currency is INR 80.32
+4.45 (5.87%)
May 6, 2026, 3:30 PM IST
NSE:TFCILTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 76.81 | 81.80 | 75.55 | 80.32 | 80.32 | 5.87% | 9,077,074 |
| May 5, 2026 | 77.72 | 78.21 | 75.50 | 75.87 | 75.87 | -1.61% | 2,133,247 |
| May 4, 2026 | 72.39 | 78.82 | 71.80 | 77.11 | 77.11 | 6.95% | 6,691,506 |
| Apr 30, 2026 | 72.25 | 74.18 | 71.75 | 72.10 | 72.10 | -1.48% | 1,032,157 |
| Apr 29, 2026 | 72.90 | 73.70 | 72.50 | 73.18 | 73.18 | 0.73% | 2,249,242 |
| Apr 28, 2026 | 73.45 | 74.75 | 72.25 | 72.65 | 72.65 | -0.72% | 1,436,094 |
| Apr 27, 2026 | 73.00 | 75.61 | 73.00 | 73.18 | 73.18 | 0.85% | 1,513,302 |
| Apr 24, 2026 | 74.91 | 74.91 | 72.02 | 72.56 | 72.56 | -2.22% | 2,708,395 |
| Apr 23, 2026 | 74.00 | 75.75 | 72.55 | 74.21 | 74.21 | -1.21% | 4,883,256 |
| Apr 22, 2026 | 75.99 | 76.50 | 74.87 | 75.12 | 75.12 | -0.41% | 2,024,915 |
| Apr 21, 2026 | 73.61 | 79.19 | 73.07 | 75.43 | 75.43 | 3.48% | 9,300,342 |
| Apr 20, 2026 | 73.40 | 75.70 | 72.51 | 72.89 | 72.89 | -0.21% | 2,952,372 |
| Apr 17, 2026 | 71.34 | 73.90 | 70.60 | 73.04 | 73.04 | 3.41% | 3,912,391 |
| Apr 16, 2026 | 70.10 | 71.96 | 69.94 | 70.63 | 70.63 | 0.58% | 2,623,905 |
| Apr 15, 2026 | 70.11 | 70.84 | 68.71 | 70.22 | 70.22 | 1.31% | 4,868,302 |
| Apr 13, 2026 | 66.50 | 69.71 | 65.65 | 69.31 | 69.31 | 2.36% | 4,475,887 |
| Apr 10, 2026 | 67.58 | 68.32 | 67.10 | 67.71 | 67.71 | 0.79% | 3,051,271 |
| Apr 9, 2026 | 67.50 | 69.80 | 66.69 | 67.18 | 67.18 | -0.30% | 3,146,857 |
| Apr 8, 2026 | 66.34 | 68.43 | 65.81 | 67.38 | 67.38 | 4.09% | 7,779,805 |
| Apr 7, 2026 | 64.10 | 66.00 | 64.10 | 64.73 | 64.73 | 0.09% | 2,996,366 |
| Apr 6, 2026 | 64.90 | 65.85 | 64.17 | 64.67 | 64.67 | 0.03% | 5,980,801 |
| 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 |