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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	313.4	309.05	309.05	315	302.65	901,884
August 21, 2025	312.7	312.6	312.6	315.55	310.1	347,836
August 20, 2025	309.6	312.05	312.05	316	306.5	1.17M
August 19, 2025	306.7	309.6	309.6	314.2	305.65	1.57M
August 18, 2025	314.9	306.7	306.7	315.6	305.35	1.6M
August 14, 2025	296.9	309.1	309.1	311	288.55	3.3M
August 13, 2025	287.2	297.75	294.75	303.5	282.6	3.96M
August 12, 2025	278.2	287.05	287.05	289.9	278.2	986,027
August 11, 2025	286.5	280.15	280.15	289.7	276.05	559,852
August 08, 2025	282.6	284.35	284.35	289.9	280.5	1.41M
August 07, 2025	286.4	282.55	282.55	289	281	1.8M
August 06, 2025	275.05	286.4	286.4	292.95	269.75	1.38M
August 05, 2025	276.15	277.1	277.1	280.95	275.8	353,885
August 04, 2025	281.5	274.85	274.85	289.5	273.55	926,133
August 01, 2025	293.05	284.7	284.7	295	282.05	1.23M
July 31, 2025	283.7	294.24	294.24	299	277.2	1.16M
July 30, 2025	275.5	288.21	288.21	290	275.5	1.71M
July 29, 2025	276.75	275	275	277.64	268.54	1.04M
July 28, 2025	290.51	277.6	277.6	291.01	272.05	2.1M
July 25, 2025	279	291.5	291.5	294.8	275.86	1.56M
July 24, 2025	280.05	280.83	280.83	285.49	278.07	886,941
July 23, 2025	284.08	283.05	283.05	288.8	273.54	1.74M
July 22, 2025	280.63	283.51	283.51	286.7	274.3	1.53M
July 21, 2025	287.95	281.6	281.6	288.98	278.5	2.18M
July 18, 2025	290	287.93	287.93	291.7	286	1.71M
July 17, 2025	290.2	289.52	289.52	292.8	289.5	334,284
July 16, 2025	292	291.48	291.48	293.5	289.02	1.03M
July 15, 2025	289.9	290.1	290.1	292.95	289	1.49M
July 14, 2025	286.4	289.03	289.03	294.25	286.39	2.61M
July 11, 2025	289	285.38	285.38	292.99	282.55	3.08M
July 10, 2025	282.8	284.86	284.86	287.7	282.06	1.67M
July 09, 2025	283.89	280.73	280.73	285	279	1.71M
July 08, 2025	281	282.58	282.58	285	280.45	1.89M
July 07, 2025	267	279.06	279.06	283.9	265.5	5.63M
July 04, 2025	242.15	262.67	262.67	264	242.15	4.14M
July 03, 2025	243	242.13	242.13	245	240.61	729,289
July 02, 2025	235.9	242.1	242.1	244.49	229.45	1.59M
July 01, 2025	235.3	234.99	234.99	236.61	232	560,985
June 30, 2025	236.07	237.05	237.05	240.8	234.55	1.58M
June 27, 2025	231.6	236.14	236.14	238	229.5	643,695
June 26, 2025	230.01	230.88	230.88	232	226.17	456,181
June 25, 2025	233.4	229.67	229.67	235.07	229.05	397,776
June 24, 2025	235.2	233.11	233.11	238.89	231.51	647,144
June 23, 2025	233	234.41	234.41	237.3	230.1	1.54M
June 20, 2025	223.15	233.19	233.19	233.5	220.96	1.69M
June 19, 2025	222.3	223.15	223.15	226.52	220.22	739,080
June 18, 2025	216.25	223	223	224.9	215.25	856,920
June 17, 2025	221.5	217.65	217.65	222.36	213.5	1.12M
June 16, 2025	217.4	220.46	220.46	223.98	212.55	681,712
June 13, 2025	195.77	217.34	217.34	218.91	195.77	2.13M
June 12, 2025	225.88	220.51	220.51	227.5	217.26	1.39M
June 11, 2025	233.1	225.93	225.93	237.35	224.01	1.08M
June 10, 2025	234.5	233.6	233.6	236.25	229.74	788,453
June 09, 2025	233.2	233.81	233.81	237.4	232.57	753,270
June 06, 2025	230	233.44	233.44	235.25	228.48	736,048
June 05, 2025	231.4	229.59	229.59	231.79	225	1.19M
June 04, 2025	225	230.02	230.02	235.49	225	2.41M
June 03, 2025	226.88	224.35	224.35	232.51	222.19	1.59M
June 02, 2025	228.2	226.77	226.77	229.98	225.37	635,256
May 30, 2025	220	227.33	227.33	229.45	218.7	3.02M

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