Tourism Finance Corporation of India Ltd Share Price Tour. Fin. Corp.

78.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

79.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Aug-2019 74 78.90 72.10 77.30 2,482 40.40 435,185 6.80 3.30
14-Aug-2019 68.20 73.60 68.20 72.40 1,619 43 522,345 5.40 4.20
13-Aug-2019 69.80 71.40 67 68 1,108 31.70 396,531 4.40 -1.80
09-Aug-2019 65 68.10 63 67.40 802 5.03 49,804 5.05 2.40
08-Aug-2019 61.20 64.80 61.10 63.70 551 3.66 34,214 3.65 2.45
07-Aug-2019 60.20 63.30 59.20 61.60 580 3.20 27,364 4.10 1.40
06-Aug-2019 60.50 61.40 58.30 59.90 330 3.85 50,147 3.15 -0.60
05-Aug-2019 58 60 56.50 59.30 354 1.76 22,039 3.50 1.35
02-Aug-2019 57.50 59.50 57.40 58.90 423 3.09 34,794 2.15 1.35
01-Aug-2019 58.90 59 57.70 57.80 543 10.90 169,413 1.30 -1.20
31-Jul-2019 59.40 61.90 58.80 60.40 560 5.30 59,753 3.15 0.95
30-Jul-2019 63.50 63.90 58.90 59.60 535 5.60 74,309 5 -4
29-Jul-2019 63.50 64 63 63.60 291 1.99 22,876 1 0.05
26-Jul-2019 62.60 64.80 61.80 64 556 11.10 146,704 3 1.40
25-Jul-2019 64.40 65.50 59.20 62.70 1,166 8.50 88,401 6.35 -1.60
24-Jul-2019 67.80 67.80 64.20 64.40 753 7.09 80,694 3.60 -3.50
23-Jul-2019 67.80 70.40 66.80 67.80 1,297 12.70 137,515 3.60 -0
22-Jul-2019 64 68.30 60 67.70 1,727 10.20 80,337 8.30 3.65
19-Jul-2019 66.80 66.80 63.90 64.90 854 13.70 179,633 2.90 -1.90