Tour. Fin. Corp.

Tourism Finance Corporation of India Ltd Historical Data

NSEBSE

₹117.48

(6.02%)

Aug 7, 2026|09:29:06 PM

Invest wise with Expert advice

From Date

07/07/2026

To Date

07/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	78.47	79.83	73.37	75.34	30,689	1,51,33,84,480.68	83,20,627
09-Jul-2026	75.79	76.8	74.5	75.14	9,721	31,95,87,792.4	24,49,567
10-Jul-2026	75.54	76.2	75.07	75.15	4,861	13,81,75,060.72	12,63,059
13-Jul-2026	75	82.3	74.61	80.81	48,334	1,58,00,92,681.76	44,50,071
14-Jul-2026	80.48	83.13	78.51	80.53	22,835	93,62,75,960.08	58,24,239
15-Jul-2026	80.11	85.5	80	83.8	25,387	77,66,06,996.62	41,48,752
16-Jul-2026	83.95	86	82.84	83.76	14,844	53,85,38,794.47	29,29,279
17-Jul-2026	85.45	86.5	83.2	85.03	24,608	61,47,31,127	24,11,078
20-Jul-2026	85.47	86.5	80.88	82.74	48,940	86,49,50,328.42	24,11,153
21-Jul-2026	83.88	85.6	82.25	83.21	28,306	74,38,84,308.46	27,35,478
22-Jul-2026	83	84	81.3	81.81	10,218	57,28,56,699.13	33,25,928
23-Jul-2026	81.82	84.25	81.05	82.09	19,352	99,91,11,269.25	62,22,659
24-Jul-2026	81.44	88.2	79.94	87.27	65,630	2,15,39,14,446.35	73,19,806
27-Jul-2026	89	95.25	87.75	94.8	89,258	4,03,34,73,452.31	1,70,85,870
28-Jul-2026	94.95	98	94.8	97.04	60,887	3,25,23,80,126.21	1,28,42,087
29-Jul-2026	98.25	101.8	96.93	100.57	60,975	4,31,75,82,960.3	1,45,93,400
30-Jul-2026	100	102.09	99.25	101	18,647	79,44,99,477.33	30,72,189
31-Jul-2026	101.18	102.74	101.01	101.87	17,799	1,44,49,03,773.77	65,71,939
03-Aug-2026	103.1	107.25	103.1	105.62	28,817	1,39,80,52,377.53	52,15,176
04-Aug-2026	105.65	109.9	105.3	109.48	25,530	1,79,49,50,697.36	60,76,540
05-Aug-2026	110.4	111.7	109.64	110.77	20,037	1,56,43,26,773.12	53,22,484
06-Aug-2026	111.65	111.65	107.5	110.81	20,317	2,03,50,50,695.12	81,07,500