Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹64.77

(-0.17%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	72.99	73.46	68.85	69.1	11,804	81,35,04,460.21	61,67,027
02-Dec-2025	69	69.48	66.02	66.21	10,869	41,03,49,659.18	31,25,426
03-Dec-2025	66.2	66.36	65.01	65.07	5,844	16,02,07,545.44	16,09,637
04-Dec-2025	65	65.9	64	64.15	6,749	14,81,58,133.05	10,75,835
05-Dec-2025	64.34	65.51	64.02	64.81	6,146	17,63,39,477.49	14,22,204
08-Dec-2025	64.81	65.24	62.72	63.36	6,266	58,48,00,934.88	48,56,978
09-Dec-2025	63.1	66.2	62.52	65.55	9,399	63,77,54,767.06	17,43,079
10-Dec-2025	65.87	65.87	64.6	65.02	4,808	8,13,32,449.41	6,10,384
11-Dec-2025	65.25	65.4	63.7	64.8	7,666	26,36,04,774.37	27,26,854
12-Dec-2025	65	68	65	66.45	10,894	22,02,06,240.16	15,19,605
15-Dec-2025	66.41	67.5	65.72	66.87	7,992	24,76,14,703.74	26,90,051
16-Dec-2025	66.8	67	64.42	64.63	7,757	50,30,00,892.91	44,72,561
17-Dec-2025	64.6	64.94	63.7	64.01	8,656	49,17,38,049.96	30,44,605
18-Dec-2025	64.1	67	63.3	64.13	16,185	49,44,07,525.16	32,67,131
19-Dec-2025	64.14	65.57	63.65	65.24	6,808	19,02,44,668.97	19,44,420
22-Dec-2025	65.24	65.68	64.16	64.62	4,517	9,89,44,109.16	9,52,252
23-Dec-2025	64.62	66.27	64.1	64.88	9,359	31,88,97,677.12	29,69,802