Tourism Finance Corporation of India Limited - TFCILTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	72.75	72.6	72.6	73	71.55	7.85M
September 25, 2025	72.85	72.75	72.75	72.9	72.65	2.31M
September 24, 2025	72.8	72.9	72.9	72.95	72.4	9M
September 23, 2025	72.05	72.8	72.8	72.9	71.85	6.28M
September 22, 2025	72	72.1	72.1	72.65	72	3.25M
September 19, 2025	72.75	72.4	72.4	74	71.55	13.06M
September 18, 2025	72.41	72.76	72.76	72.89	72.22	9.36M
September 17, 2025	72.77	72.19	72.19	72.97	72	11.82M
September 16, 2025	72.13	72.69	72.69	72.79	71.71	12.97M
September 15, 2025	72.8	72.19	72.19	72.98	71.91	9.88M
September 12, 2025	72.4	72.86	72.86	72.95	72.05	6.84M
September 11, 2025	71	72.4	72.4	72.7	71	18.39M
September 10, 2025	71.58	71.68	71.68	72.44	70.2	21.25M
September 09, 2025	69.7	71.02	71.02	72.94	69.47	29.17M
September 08, 2025	69.55	69.53	69.53	69.78	69.06	16.1M
September 05, 2025	68.11	69.21	69.21	69.62	67.81	65.16M
September 04, 2025	67.58	68.11	68.11	68.94	67	53.91M
September 03, 2025	66.98	67.32	67.32	68.26	66.81	38.88M
September 02, 2025	64.8	67	67	67.6	64.18	58.85M
September 01, 2025	60.21	64.4	64.4	64.81	60.21	60.63M
August 29, 2025	60.52	60.21	60.21	61.24	59.9	18.1M
August 28, 2025	60.65	60.98	60.98	61.92	60.15	25.26M
August 26, 2025	60.57	60.99	60.99	62.16	59.56	33.25M
August 25, 2025	61.74	60.75	60.75	61.8	60.27	40.07M
August 22, 2025	62.68	61.81	61.81	63	60.53	22.55M
August 21, 2025	62.54	62.52	62.52	63.11	62.02	8.7M
August 20, 2025	61.92	62.41	62.41	63.2	61.3	29.29M
August 19, 2025	61.34	61.92	61.92	62.84	61.13	39.33M
August 18, 2025	62.98	61.34	61.34	63.12	61.07	40.14M
August 14, 2025	59.38	61.82	61.82	62.2	57.71	82.4M
August 13, 2025	57.44	59.55	58.95	60.7	56.52	98.89M
August 12, 2025	55.64	57.41	56.83	57.98	55.64	24.65M
August 11, 2025	57.3	56.03	55.47	57.94	55.21	14M
August 08, 2025	56.52	56.87	56.3	57.98	56.1	35.19M
August 07, 2025	57.28	56.51	55.94	57.8	56.2	45.05M
August 06, 2025	55.01	57.28	56.7	58.59	53.95	34.45M
August 05, 2025	55.23	55.42	54.86	56.19	55.16	8.85M
August 04, 2025	56.3	54.97	54.42	57.9	54.71	23.15M
August 01, 2025	58.61	56.94	56.37	59	56.41	30.63M
July 31, 2025	56.74	58.85	58.26	59.8	55.44	29.08M
July 30, 2025	55.1	57.64	57.06	58	55.1	42.66M
July 29, 2025	55.35	55	54.45	55.53	53.71	25.99M
July 28, 2025	58.1	55.52	54.96	58.2	54.41	52.46M
July 25, 2025	55.8	58.3	57.71	58.96	55.17	38.96M
July 24, 2025	56.01	56.17	55.6	57.1	55.61	22.17M
July 23, 2025	56.82	56.61	56.04	57.76	54.71	43.4M
July 22, 2025	56.13	56.7	56.13	57.34	54.86	38.36M
July 21, 2025	57.59	56.32	55.75	57.8	55.7	54.52M
July 18, 2025	58	57.59	57.01	58.34	57.2	42.8M
July 17, 2025	58.04	57.9	57.32	58.56	57.9	8.36M
July 16, 2025	58.4	58.3	57.71	58.7	57.8	25.81M
July 15, 2025	57.98	58.02	57.44	58.59	57.8	37.26M
July 14, 2025	57.28	57.81	57.22	58.85	57.28	65.29M
July 11, 2025	57.8	57.08	56.5	58.6	56.51	76.99M
July 10, 2025	56.56	56.97	56.4	57.54	56.41	41.75M
July 09, 2025	56.78	56.15	55.58	57	55.8	42.83M
July 08, 2025	56.2	56.52	55.95	57	56.09	47.16M
July 07, 2025	53.4	55.81	55.25	56.78	53.1	140.84M
July 04, 2025	48.43	52.53	52	52.8	48.43	103.45M
July 03, 2025	48.6	48.43	47.94	49	48.12	18.23M

Tourism Finance Corporation of India Limited (TFCILTD.NS) NSE