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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.88	68.63	68.63	68.95	62.87	31.34M
January 13, 2026	63.14	62.34	62.34	64.19	61.87	6.34M
January 12, 2026	65.4	63.12	63.12	65.91	62.91	5.54M
January 09, 2026	67.54	65.36	65.36	68.44	65.01	10.35M
January 08, 2026	67.79	67.25	67.25	68.99	65.2	17.43M
January 07, 2026	67.51	67.31	67.31	69.9	66.66	17.47M
January 06, 2026	68.53	68.06	68.06	69.95	66.5	50.89M
January 05, 2026	51	66.28	66.28	66.28	51	107.98M
January 02, 2026	69.7	55.24	55.24	71.15	55.24	41.13M
January 01, 2026	65.01	69.05	69.05	69.7	64.76	10.09M
December 31, 2025	62.87	65.18	65.18	66.59	62.87	6.22M
December 30, 2025	63.2	62.87	62.87	63.51	62.11	4.07M
December 29, 2025	63.55	63.06	63.06	64.37	62.65	7.7M
December 26, 2025	64.79	64.14	64.14	65.55	63.48	2.38M
December 24, 2025	64.6	64.92	64.77	65.83	64.35	7.49M
December 23, 2025	64.62	64.88	64.88	66.27	64.1	4.92M
December 22, 2025	65.24	64.62	64.62	65.68	64.16	1.53M
December 19, 2025	64.14	65.24	65.24	65.57	63.65	2.95M
December 18, 2025	64.1	64.13	64.13	67	63.3	7.62M
December 17, 2025	64.6	64.01	64.01	64.94	63.7	7.67M
December 16, 2025	66.8	64.63	64.63	67	64.42	7.66M
December 15, 2025	66.41	66.87	66.87	67.5	65.72	3.71M
December 12, 2025	65	66.45	66.45	68	65	3.3M
December 11, 2025	65.25	64.8	64.8	65.4	63.7	4.09M
December 10, 2025	65.87	65.02	65.02	65.87	64.6	1.25M
December 09, 2025	63.1	65.55	65.55	66.2	62.52	9.84M
December 08, 2025	64.81	63.36	63.36	65.24	62.72	9.12M
December 05, 2025	64.34	64.81	64.81	65.51	64.02	2.73M
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

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