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

77.05

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

77.70

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
()
06-Dec-2019 79 79 76.80 77.10 502 2.73 21,020 2.20 -2
05-Dec-2019 80.60 81.90 77.40 77.60 697 5.64 57,230 4.45 -3
04-Dec-2019 78 82.40 77 79.80 1,064 5.01 15,558 5.40 1.80
03-Dec-2019 79.40 79.50 77.50 77.90 728 23.70 286,697 2.05 -1.50
02-Dec-2019 78.30 79 76.50 78.80 789 3.77 21,476 2.50 0.45
29-Nov-2019 77.60 78.80 75.80 77.80 492 2.40 13,371 3 0.25
28-Nov-2019 77.70 79 75 77 680 3.32 21,030 4 -0.80
27-Nov-2019 77.80 78.60 77.30 77.60 246 1.42 14,626 1.35 -0.20
26-Nov-2019 77.60 79.70 77.40 77.50 559 3.82 29,674 2.30 -0.10
25-Nov-2019 79.10 79.10 77.50 77.60 487 4.41 47,317 1.65 -1.60
22-Nov-2019 79.80 80.20 77.60 78.50 624 7 74,016 2.55 -1.30
21-Nov-2019 80.70 82.10 78.30 78.50 2,047 17.90 185,588 3.80 -2.20
20-Nov-2019 80.80 81.60 80.30 80.70 426 3.11 25,287 1.35 -0.10
19-Nov-2019 82 82.40 80.50 81.10 897 3.84 16,541 1.90 -1
18-Nov-2019 82.30 84.10 80.50 81 1,200 10.10 71,017 3.60 -1.30
15-Nov-2019 82.50 83.90 81.20 82.10 696 10.20 99,382 2.75 -0.50
14-Nov-2019 80.20 83.70 80.20 82.50 1,136 13.50 127,644 3.50 2.30
13-Nov-2019 84.40 85.80 80.10 80.40 940 6.99 47,406 5.70 -4
11-Nov-2019 84.70 85 82.50 83.70 806 6.70 59,265 2.50 -1
08-Nov-2019 81.90 90.50 81.50 83.60 1,850 20.70 139,070 8.95 1.75
07-Nov-2019 79.60 82.90 79.60 82.10 473 6.17 61,657 3.25 2.45