Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹72.4

(-0.49%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	62.54	63.11	62.02	62.52	6,368	10,86,77,754.1	1,78,103
22-Aug-2025	62.68	63	60.53	61.81	11,519	27,86,87,454.4	4,59,669
25-Aug-2025	61.74	61.8	60.27	60.75	13,366	49,00,92,641.9	9,11,827
26-Aug-2025	60.57	62.16	59.56	60.99	15,836	40,72,72,453.05	7,18,370
28-Aug-2025	60.65	61.92	60.15	60.98	9,518	30,93,05,859.35	3,48,690
29-Aug-2025	60.52	61.24	59.9	60.21	6,336	22,02,83,550.65	4,94,347
01-Sep-2025	60.21	64.81	60.21	64.4	33,601	77,22,08,919.05	11,19,912
02-Sep-2025	64.8	67.6	64.18	67	28,794	78,19,11,222	9,95,987
03-Sep-2025	66.98	68.26	66.81	67.32	14,043	52,60,87,565.9	9,14,260
04-Sep-2025	67.58	68.94	67	68.11	17,692	73,34,91,856	13,54,950
05-Sep-2025	68.11	69.62	67.81	69.21	14,893	89,99,08,088.6	19,71,669
08-Sep-2025	69.55	69.78	69.06	69.53	9,060	22,40,25,380.6	3,51,393
09-Sep-2025	69.7	72.94	69.47	71.02	28,116	41,68,28,893.5	4,89,341
10-Sep-2025	71.58	72.44	70.2	71.68	12,976	30,23,30,336.5	5,74,750
11-Sep-2025	71	72.7	71	72.4	8,856	26,61,80,383.25	3,36,975
12-Sep-2025	72.4	72.95	72.05	72.86	5,500	49,75,66,432.3	7,11,917
15-Sep-2025	72.8	72.98	71.91	72.19	7,044	71,85,81,539.8	15,15,277
16-Sep-2025	72.13	72.79	71.71	72.69	11,585	93,94,21,955.35	13,35,540
17-Sep-2025	72.77	72.97	72	72.19	7,930	85,95,28,786.65	14,82,125
18-Sep-2025	72.41	72.89	72.22	72.76	9,328	68,04,92,730.8	13,24,416
19-Sep-2025	72.75	74	71.55	72.4	17,355	94,96,17,262.4	42,18,639