Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹233.81

(0.16%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	207.59	210	203.15	205.67	10,826	24,36,74,401.1	3,71,159
13-May-2025	206.5	210.7	204.2	207.51	10,964	15,83,33,425.67	3,30,917
14-May-2025	209.55	216	204.28	208.39	20,952	50,18,14,818.68	7,60,305
15-May-2025	209	210.6	203.01	204.9	9,113	12,19,57,450.2	2,50,970
16-May-2025	204.9	209.75	201.1	202.11	9,625	27,73,26,264.52	7,67,801
19-May-2025	203	207	202.14	206.39	6,754	11,99,03,637.7	3,13,446
20-May-2025	207.75	211.7	204.63	205.45	8,700	18,90,76,133.41	3,69,955
21-May-2025	205.5	209.5	204.67	208.67	6,640	10,39,22,582.41	2,92,901
22-May-2025	207.8	211.5	204.11	206.44	9,995	18,01,60,162.31	2,95,106
23-May-2025	208.25	210.4	205	209.31	8,299	17,83,00,001.34	3,28,748
26-May-2025	212	217.58	204.2	215.09	30,410	96,62,51,013.17	19,67,603
27-May-2025	215.1	222	214.06	219.61	19,135	81,78,88,172.85	25,62,764
28-May-2025	220.8	224.25	218.73	221.59	15,187	45,28,58,758.39	11,27,072
29-May-2025	221.6	226.2	215	219.1	16,529	40,80,57,105.93	9,39,629
30-May-2025	220	229.45	218.7	227.33	20,523	68,35,10,566.45	14,12,813
02-Jun-2025	228.2	229.98	225.37	226.77	10,033	14,46,17,552.33	3,07,557
03-Jun-2025	226.88	232.51	222.19	224.35	16,414	36,31,56,418	8,84,120
04-Jun-2025	225	235.49	225	230.02	24,253	55,86,98,359.44	10,65,106
05-Jun-2025	231.4	231.79	225	229.59	14,645	27,37,97,345.37	3,54,266
06-Jun-2025	230	235.25	228.48	233.44	10,977	17,13,68,123.85	3,68,714
09-Jun-2025	233.2	237.4	232.57	233.81	8,330	17,67,70,939.78	4,33,869