Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹360.95

(-0.92%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	314.9	315.6	305.35	306.7	20,301	49,59,17,138.25	8,68,652
19-Aug-2025	306.7	314.2	305.65	309.6	14,448	48,85,08,949.7	10,79,482
20-Aug-2025	309.6	316	306.5	312.05	14,036	36,43,77,889.6	6,21,195
21-Aug-2025	312.7	315.55	310.1	312.6	6,368	10,86,77,754.1	1,78,103
22-Aug-2025	313.4	315	302.65	309.05	11,519	27,86,87,454.4	4,59,669
25-Aug-2025	308.7	309	301.35	303.75	13,366	49,00,92,641.9	9,11,827
26-Aug-2025	302.85	310.8	297.8	304.95	15,836	40,72,72,453.05	7,18,370
28-Aug-2025	303.25	309.6	300.75	304.9	9,518	30,93,05,859.35	3,48,690
29-Aug-2025	302.6	306.2	299.5	301.05	6,336	22,02,83,550.65	4,94,347
01-Sep-2025	301.05	324.05	301.05	322	33,601	77,22,08,919.05	11,19,912
02-Sep-2025	324	338	320.9	335	28,794	78,19,11,222	9,95,987
03-Sep-2025	334.9	341.3	334.05	336.6	14,043	52,60,87,565.9	9,14,260
04-Sep-2025	337.9	344.7	335	340.55	17,692	73,34,91,856	13,54,950
05-Sep-2025	340.55	348.1	339.05	346.05	14,893	89,99,08,088.6	19,71,669
08-Sep-2025	347.75	348.9	345.3	347.65	9,060	22,40,25,380.6	3,51,393
09-Sep-2025	348.5	364.7	347.35	355.1	28,116	41,68,28,893.5	4,89,341
10-Sep-2025	357.9	362.2	351	358.4	12,976	30,23,30,336.5	5,74,750
11-Sep-2025	355	363.5	355	362	8,856	26,61,80,383.25	3,36,975
12-Sep-2025	362	364.75	360.25	364.3	5,500	49,75,66,432.3	7,11,917
15-Sep-2025	364	364.9	359.55	360.95	7,044	71,85,81,539.8	15,15,277