Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹73.92

(-0.47%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Sep-2025	72	72.65	72	72.1	7,536	23,46,97,706.1	24,91,524
23-Sep-2025	72.05	72.9	71.85	72.8	7,245	45,65,44,533.65	39,18,907
24-Sep-2025	72.8	72.95	72.4	72.9	4,580	65,56,63,300.75	53,78,142
25-Sep-2025	72.85	72.9	72.65	72.75	3,210	16,79,05,064	14,71,901
26-Sep-2025	72.75	73	71.55	72.6	9,189	56,68,31,563.25	56,75,385
29-Sep-2025	72.95	72.95	71.8	72.1	5,587	19,90,41,518.8	18,85,832
30-Sep-2025	72.2	73.75	72.05	73.35	8,924	30,38,29,418.65	23,95,452
01-Oct-2025	73.89	73.89	73.26	73.64	6,393	23,99,58,415.16	24,65,918
03-Oct-2025	73.5	73.97	73.27	73.96	3,911	43,45,84,279.07	28,97,665
06-Oct-2025	74.45	75.85	73.85	75.73	25,245	1,84,17,82,569.2	1,09,40,711
07-Oct-2025	75.86	75.9	74.18	75.26	14,611	95,33,98,432.38	73,32,646
08-Oct-2025	75.45	75.55	74.64	75.11	10,308	43,93,19,496.49	29,45,941
09-Oct-2025	75.35	75.47	72.76	74.06	11,105	48,63,97,658.85	26,49,288
10-Oct-2025	74.1	74.44	73.5	73.85	7,480	16,98,25,918.84	13,09,624
13-Oct-2025	73.9	74.95	73.25	73.47	6,836	13,15,46,296.16	8,27,382
14-Oct-2025	73.5	74.44	73	73.38	6,203	18,96,84,315.6	11,29,949
15-Oct-2025	73.51	75.5	73.51	74.27	7,632	25,45,32,495.67	21,67,555
16-Oct-2025	74.5	74.82	73.53	73.92	4,989	19,21,80,661.15	16,16,828