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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65	64.15	64.15	65.9	64	2.31M
December 03, 2025	66.2	65.07	65.07	66.36	65.01	2.44M
December 02, 2025	69	66.21	66.21	69.48	66.02	6.01M
December 01, 2025	72.99	69.1	69.1	73.46	68.85	11.45M
November 28, 2025	73.95	72.98	72.98	74.06	72.75	9.81M
November 27, 2025	73	73.64	73.64	74.5	73	13.52M
November 26, 2025	68.9	73.52	73.52	74.13	68.9	20.66M
November 25, 2025	63	67.76	67.76	68.32	61.7	9.6M
November 24, 2025	65	63.27	63.27	65	62.03	4.56M
November 21, 2025	65	64.33	64.33	65	62.96	4.79M
November 19, 2025	66.97	65.17	65.17	67.09	65.05	7.06M
November 18, 2025	67.22	66.75	66.75	68.49	66.44	9.19M
November 17, 2025	67.5	66.99	66.99	69.41	66.5	7.52M
November 14, 2025	69.34	67.32	67.32	70.15	66.76	9.67M
November 13, 2025	69	69.31	69.31	70.8	68.4	5.08M
November 12, 2025	68.11	68.5	68.5	69.22	68.11	3.63M
November 11, 2025	69	68.78	68.78	71.45	68.4	4.56M
November 10, 2025	68.26	69.17	69.17	69.92	68.17	5.86M
November 07, 2025	68	68.23	68.23	68.68	66.3	2.05M
November 06, 2025	69.5	67.91	67.91	69.8	67.47	2.98M
November 04, 2025	69.95	69.73	69.73	70.32	67.91	9.1M
November 03, 2025	69.53	69.95	69.95	70.5	68.1	5.34M
October 31, 2025	68	69.01	69.01	70	68	5.54M
October 30, 2025	70	67.81	67.81	70.5	66.87	7.17M
October 29, 2025	70.85	70.16	70.16	70.96	70	6.18M
October 28, 2025	70.1	70.69	70.69	71.7	70	11.94M
October 27, 2025	71.95	70.6	70.6	72.29	70.06	4.63M
October 24, 2025	71.05	71.68	71.68	72.89	71	3.85M
October 23, 2025	73.4	71.29	71.29	73.6	69.43	5.49M
October 21, 2025	72.21	73.42	73.42	74.4	72.21	776,146
October 20, 2025	73.5	72.39	72.39	73.95	72.21	1.47M
October 17, 2025	73.92	73.49	73.49	74.21	72.21	1.98M
October 16, 2025	74.5	73.92	73.92	74.82	73.53	2.6M
October 15, 2025	73.51	74.29	74.29	75.5	73.51	3.42M
October 14, 2025	73.5	73.38	73.38	74.44	73	2.58M
October 13, 2025	73.9	73.47	73.47	74.95	73.25	1.78M
October 10, 2025	74.1	73.85	73.85	74.44	73.5	2.3M
October 09, 2025	75.35	74.06	74.06	75.47	72.76	6.54M
October 08, 2025	75.45	75.11	75.11	75.55	74.64	5.84M
October 07, 2025	75.86	75.26	75.26	75.9	74.18	12.64M
October 06, 2025	74.45	75.73	75.73	75.85	73.85	24.4M
October 03, 2025	73.5	73.96	73.96	73.97	73.27	5.87M
October 01, 2025	73.89	73.64	73.64	73.89	73.26	3.26M
September 30, 2025	72.2	73.35	73.35	73.75	72.05	4.16M
September 29, 2025	72.95	72.1	72.1	72.95	71.8	2.76M
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

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