Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹85.03

(1.52%)

Jul 17, 2026|09:17:46 PM

Invest wise with Expert advice

From Date

19/06/2026

To Date

19/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jun-2026	76	77.6	75.14	75.56	17,429	54,29,87,668.9	34,78,345
18-Jun-2026	76.09	77.18	74.01	74.5	19,260	1,03,87,20,497.2	64,94,397
19-Jun-2026	74.3	75.3	73.57	74.16	6,257	12,60,59,460.99	9,10,987
22-Jun-2026	74.1	75.34	74.02	74.41	7,308	80,09,25,638.86	78,48,382
23-Jun-2026	75	77.7	73.75	76.33	16,553	52,73,03,263.04	31,17,441
24-Jun-2026	76.15	79.98	75.26	79.53	17,381	48,13,32,445.48	25,55,636
25-Jun-2026	80.25	82.28	78.01	78.44	21,134	83,93,77,064.95	54,80,174
29-Jun-2026	78.14	79.8	74.72	75.54	11,357	26,86,62,662.89	17,49,207
30-Jun-2026	75.89	78.7	75.68	77.07	7,090	22,38,11,904.28	20,05,976
01-Jul-2026	77.07	77.68	76.31	76.54	4,645	16,18,45,008.95	15,31,659
02-Jul-2026	77	79.46	76.69	77.93	5,776	19,50,96,498.82	16,50,409
03-Jul-2026	78.2	79.99	77.76	79.24	5,713	21,72,58,202.79	12,31,187
06-Jul-2026	79.3	82.2	78.02	81.13	14,140	71,45,09,601.94	48,33,372
07-Jul-2026	81.39	82.1	78.08	78.95	9,898	36,55,32,139.82	19,66,619
08-Jul-2026	78.47	79.83	73.37	75.34	30,689	1,51,33,84,480.68	83,20,627
09-Jul-2026	75.79	76.8	74.5	75.14	9,721	31,95,87,792.4	24,49,567
10-Jul-2026	75.54	76.2	75.07	75.15	4,861	13,81,75,060.72	12,63,059
13-Jul-2026	75	82.3	74.61	80.81	48,334	1,58,00,92,681.76	44,50,071
14-Jul-2026	80.48	83.13	78.51	80.53	22,835	93,62,75,960.08	58,24,239
15-Jul-2026	80.11	85.5	80	83.8	25,387	77,66,06,996.62	41,48,752
16-Jul-2026	83.95	86	82.84	83.76	14,844	53,85,38,794.47	29,29,279