Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹291.5

(3.80%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/06/2025

To Date

26/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jul-2025	235.9	244.49	229.45	242.83	15,001	38,04,23,365.21	7,73,845
03-Jul-2025	243	245	240.61	242.13	10,731	17,73,44,580.61	5,09,993
04-Jul-2025	242.15	264	242.15	262.67	47,670	1,05,78,34,382.8	18,37,848
07-Jul-2025	267	283.9	265.5	279.06	54,110	1,55,85,29,362.69	18,77,826
08-Jul-2025	281	285	280.45	282.58	28,598	53,43,01,270.34	7,60,321
09-Jul-2025	283.89	285	279	280.73	19,357	48,43,57,023	6,10,574
10-Jul-2025	282.8	287.7	282.06	284.86	24,464	47,60,71,087.13	8,37,565
11-Jul-2025	289	292.99	282.55	285.38	34,061	88,41,16,627.52	11,79,400
14-Jul-2025	286.4	294.25	286.39	289.03	24,570	75,73,78,693.77	11,40,583
15-Jul-2025	289.9	292.95	289	290.1	10,716	43,30,72,285.51	7,95,359
16-Jul-2025	292	293.5	289.02	291.48	18,086	30,08,03,974.99	7,03,741
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