Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹242.83

(3.34%)

Jul 2, 2025|03:57:37 PM

Invest wise with Expert advice

From Date

02/06/2025

To Date

02/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	228.2	229.98	225.37	226.77	10,033	14,46,17,552.33	3,07,557
03-Jun-2025	226.88	232.51	222.19	224.35	16,414	36,31,56,418	8,84,120
04-Jun-2025	225	235.49	225	230.02	24,253	55,86,98,359.44	10,65,106
05-Jun-2025	231.4	231.79	225	229.59	14,645	27,37,97,345.37	3,54,266
06-Jun-2025	230	235.25	228.48	233.44	10,977	17,13,68,123.85	3,68,714
09-Jun-2025	233.2	237.4	232.57	233.81	8,330	17,67,70,939.78	4,33,869
10-Jun-2025	234.5	236.25	229.74	233.6	9,899	18,39,76,468.07	4,62,216
11-Jun-2025	233.1	237.35	224.01	225.93	12,272	24,94,12,799.38	4,35,555
12-Jun-2025	225.88	227.5	217.26	220.51	16,339	30,87,80,499.96	9,24,411
13-Jun-2025	195.77	218.91	195.77	217.34	23,071	45,58,73,349.84	9,53,721
16-Jun-2025	217.4	223.98	212.55	220.46	12,788	14,85,12,514.89	2,66,650
17-Jun-2025	221.5	222.36	213.5	217.65	13,050	24,35,43,337.76	6,69,705
18-Jun-2025	216.25	224.9	215.25	223	10,600	18,99,93,188.3	5,05,753
19-Jun-2025	222.3	226.52	220.22	223.15	13,616	16,46,09,870.2	3,48,181
20-Jun-2025	223.15	233.5	220.96	233.19	18,388	39,00,95,745.96	8,16,448
23-Jun-2025	233	237.3	230.1	234.41	19,929	36,25,18,582.83	8,41,788
24-Jun-2025	235.2	238.89	231.51	233.11	11,591	15,28,19,633.51	2,61,256
25-Jun-2025	233.4	235.07	229.05	229.67	9,436	9,23,19,203.75	1,47,993
26-Jun-2025	230.01	232	226.17	230.88	9,176	10,47,20,265.49	2,27,819
27-Jun-2025	231.6	238	229.5	236.14	10,895	15,10,24,489.82	3,48,260
30-Jun-2025	236.07	240.8	234.55	237.05	14,966	37,43,33,515.49	6,99,303
01-Jul-2025	235.3	236.61	232	234.99	7,339	13,15,85,686.02	2,65,793