Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹202.11

(-1.36%)

May 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/04/2025

To Date

16/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Apr-2025	175	181	171.7	173.87	17,930	21,84,31,818.61	4,02,988
17-Apr-2025	174.27	178.88	173.26	178.1	15,185	27,68,25,822.07	6,56,378
21-Apr-2025	180.2	189.85	174.5	189.64	34,448	68,46,46,514.52	13,84,026
22-Apr-2025	189.64	194.68	186.24	189.7	19,815	44,20,89,113.67	7,68,369
23-Apr-2025	189.8	191.59	187	187.45	10,648	27,29,35,933.14	6,48,777
24-Apr-2025	186.71	191.65	181	189.31	16,980	31,42,50,088.67	5,96,517
25-Apr-2025	187.25	190.5	181.65	188.73	20,699	43,63,04,482.46	7,63,851
28-Apr-2025	188	200.11	184.45	198.4	31,371	88,34,28,371.7	19,12,614
29-Apr-2025	199.9	203.7	196.91	202.44	18,334	62,22,11,409.69	13,43,610
30-Apr-2025	202.49	204.01	195.97	202.55	19,300	54,44,28,755.31	11,51,465
02-May-2025	199	207.8	198.01	206.45	17,404	46,60,35,957.21	10,60,560
05-May-2025	206.8	212.6	204.45	210.66	16,131	48,15,32,252.23	9,45,355
06-May-2025	210.65	211.13	202.15	204.63	15,859	35,28,60,303.36	6,37,763
07-May-2025	204	206.55	198	205.81	14,760	43,14,96,703.78	6,13,133
08-May-2025	205.81	207.74	192.15	197.38	9,463	17,16,17,974.14	3,80,161
09-May-2025	195	198.79	185.3	196.62	16,970	34,90,24,305.93	5,55,112
12-May-2025	207.59	210	203.15	205.67	10,826	24,36,74,401.1	3,71,159
13-May-2025	206.5	210.7	204.2	207.51	10,964	15,83,33,425.67	3,30,917
14-May-2025	209.55	216	204.28	208.39	20,952	50,18,14,818.68	7,60,305
15-May-2025	209	210.6	203.01	204.9	9,113	12,19,57,450.2	2,50,970
16-May-2025	204.9	209.75	201.1	202.11	9,625	27,73,26,264.52	7,67,801