Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹309.1

(3.81%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	290.2	292.8	289.5	289.52	4,062	9,69,01,032.88	2,15,961
18-Jul-2025	290	291.7	286	287.93	8,083	49,29,53,861.24	7,23,109
21-Jul-2025	287.95	288.98	278.5	281.6	16,590	61,78,66,085.39	12,92,955
22-Jul-2025	280.63	286.7	274.3	283.51	12,886	42,77,74,093.85	8,84,763
23-Jul-2025	284.08	288.8	273.54	283.05	17,754	48,89,37,219.38	6,78,284
24-Jul-2025	280.05	285.49	278.07	280.83	9,873	25,11,19,299.59	6,30,483
25-Jul-2025	279	294.8	275.86	291.5	17,679	44,41,77,983.44	9,16,785
28-Jul-2025	290.51	291.01	272.05	277.6	18,340	58,93,88,660.46	12,68,080
29-Jul-2025	276.75	277.64	268.54	275	11,489	28,52,57,956.77	6,05,252
30-Jul-2025	275.5	290	275.5	288.21	17,295	48,68,27,102.26	11,25,068
31-Jul-2025	283.7	299	277.2	294.24	11,308	33,78,90,948.77	6,92,777
01-Aug-2025	293.05	295	282.05	284.7	10,556	35,53,52,625.35	8,89,434
04-Aug-2025	281.5	289.5	273.55	274.85	17,273	25,98,21,340.45	3,52,307
05-Aug-2025	276.15	280.95	275.8	277.1	9,833	9,84,14,248.1	1,40,147
06-Aug-2025	275.05	292.95	269.75	286.4	17,476	39,42,22,954.3	5,92,777
07-Aug-2025	286.4	289	281	282.55	10,320	51,74,52,102.25	10,38,756
08-Aug-2025	282.6	289.9	280.5	284.35	17,250	40,24,97,846.2	6,34,281
11-Aug-2025	286.5	289.7	276.05	280.15	13,267	15,81,74,735.05	2,59,979
12-Aug-2025	278.2	289.9	278.2	287.05	9,886	28,33,28,281.5	5,41,169
13-Aug-2025	287.2	303.5	282.6	297.75	42,859	1,16,44,40,401.45	20,17,448
14-Aug-2025	296.9	311	288.55	309.1	45,706	99,74,82,301.75	9,39,762