Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹72.98

(-0.90%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	70.85	70.96	70	70.16	6,762	43,36,12,372.53	29,84,698
30-Oct-2025	70	70.5	66.87	67.81	14,170	49,07,85,277.99	43,81,105
31-Oct-2025	68	70	68	69.01	9,179	38,19,37,982.44	32,60,794
03-Nov-2025	69.53	70.5	68.1	69.95	10,013	37,05,79,233.23	27,28,617
04-Nov-2025	69.95	70.32	67.91	69.73	10,105	63,03,77,750.51	46,50,023
06-Nov-2025	69.5	69.8	67.47	67.91	7,982	20,45,77,554.5	15,31,866
07-Nov-2025	68	68.7	66.3	68.26	6,467	14,48,89,372.91	7,92,780
10-Nov-2025	68.26	69.92	68.17	69.17	7,214	40,38,16,760.59	45,44,442
11-Nov-2025	69	71.45	68.4	68.78	9,158	31,78,30,435.62	33,32,840
12-Nov-2025	68.11	69.22	68.11	68.5	6,791	25,55,07,104.29	26,52,610
13-Nov-2025	69	70.8	68.4	69.31	8,784	35,28,84,187.05	33,54,392
14-Nov-2025	69.34	70.15	66.76	67.32	12,156	66,48,98,268.06	62,35,540
17-Nov-2025	67.5	69.41	66.5	66.99	11,592	50,79,73,548.73	42,64,116
18-Nov-2025	67.22	68.49	66.44	66.75	11,360	61,72,35,890.45	46,72,731
19-Nov-2025	66.97	67.09	65.05	65.17	7,626	46,29,28,591.93	34,23,536
20-Nov-2025	65.7	66.52	63.01	64.45	17,512	68,72,24,097.07	70,95,117
21-Nov-2025	65	65	62.96	64.33	8,772	30,87,97,480.03	29,08,630
24-Nov-2025	65	65	62.03	63.27	9,823	28,75,90,294.18	29,35,381
25-Nov-2025	63	68.32	61.7	67.76	17,297	62,67,62,901.41	46,50,163
26-Nov-2025	68.9	74.13	68.9	73.52	52,365	1,50,91,54,494.27	85,39,196
27-Nov-2025	73	74.5	73	73.64	17,070	99,76,61,361.79	46,80,412
28-Nov-2025	73.95	74.06	72.75	72.98	13,877	71,83,29,281.02	41,73,977