Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹67.91

(-2.61%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	75.86	75.9	74.18	75.26	14,611	95,33,98,432.38	73,32,646
08-Oct-2025	75.45	75.55	74.64	75.11	10,308	43,93,19,496.49	29,45,941
09-Oct-2025	75.35	75.47	72.76	74.06	11,105	48,63,97,658.85	26,49,288
10-Oct-2025	74.1	74.44	73.5	73.85	7,480	16,98,25,918.84	13,09,624
13-Oct-2025	73.9	74.95	73.25	73.47	6,836	13,15,46,296.16	8,27,382
14-Oct-2025	73.5	74.44	73	73.38	6,203	18,96,84,315.6	11,29,949
15-Oct-2025	73.51	75.5	73.51	74.27	7,632	25,45,32,495.67	21,67,555
16-Oct-2025	74.5	74.82	73.53	73.92	4,989	19,21,80,661.15	16,16,828
17-Oct-2025	73.92	74.21	72.21	73.49	6,465	14,48,68,244.94	11,21,209
20-Oct-2025	73.5	73.95	72.21	72.39	6,095	10,72,71,789.63	8,49,837
21-Oct-2025	72.21	74.4	72.21	73.42	4,548	5,69,80,131.99	4,32,027
23-Oct-2025	73.4	73.6	69.43	71.29	13,706	39,07,96,114.46	36,66,990
24-Oct-2025	71.05	72.89	71	71.68	9,451	27,55,29,137.29	18,31,632
27-Oct-2025	71.95	72.29	70.06	70.6	9,879	32,89,36,577.5	26,95,370
28-Oct-2025	70.1	71.7	70	70.69	19,057	83,96,73,458.85	56,14,084
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