Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹346.05

(1.62%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	286.4	289	281	282.55	10,320	51,74,52,102.25	10,38,756
08-Aug-2025	282.6	289.9	280.5	284.35	17,250	40,24,97,846.2	6,34,281
11-Aug-2025	286.5	289.7	276.05	280.15	13,267	15,81,74,735.05	2,59,979
12-Aug-2025	278.2	289.9	278.2	287.05	9,886	28,33,28,281.5	5,41,169
13-Aug-2025	287.2	303.5	282.6	297.75	42,859	1,16,44,40,401.45	20,17,448
14-Aug-2025	296.9	311	288.55	309.1	45,706	99,74,82,301.75	9,39,762
18-Aug-2025	314.9	315.6	305.35	306.7	20,301	49,59,17,138.25	8,68,652
19-Aug-2025	306.7	314.2	305.65	309.6	14,448	48,85,08,949.7	10,79,482
20-Aug-2025	309.6	316	306.5	312.05	14,036	36,43,77,889.6	6,21,195
21-Aug-2025	312.7	315.55	310.1	312.6	6,368	10,86,77,754.1	1,78,103
22-Aug-2025	313.4	315	302.65	309.05	11,519	27,86,87,454.4	4,59,669
25-Aug-2025	308.7	309	301.35	303.75	13,366	49,00,92,641.9	9,11,827
26-Aug-2025	302.85	310.8	297.8	304.95	15,836	40,72,72,453.05	7,18,370
28-Aug-2025	303.25	309.6	300.75	304.9	9,518	30,93,05,859.35	3,48,690
29-Aug-2025	302.6	306.2	299.5	301.05	6,336	22,02,83,550.65	4,94,347
01-Sep-2025	301.05	324.05	301.05	322	33,601	77,22,08,919.05	11,19,912
02-Sep-2025	324	338	320.9	335	28,794	78,19,11,222	9,95,987
03-Sep-2025	334.9	341.3	334.05	336.6	14,043	52,60,87,565.9	9,14,260
04-Sep-2025	337.9	344.7	335	340.55	17,692	73,34,91,856	13,54,950
05-Sep-2025	340.55	348.1	339.05	346.05	14,893	89,99,08,088.6	19,71,669