BSE - Free Realtime Quote INR

Tourism Finance Corporation of India Limited (TFCILTD.BO)

Compare
139.50
-4.05
(-2.82%)
As of 12:22:56 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025143.25143.25138.05139.50139.5028,702
Feb 1, 2025147.00149.65140.05143.55143.55107,686
Jan 31, 2025141.20144.75139.65142.10142.1017,323
Jan 30, 2025139.05143.60139.00139.45139.4528,032
Jan 29, 2025140.15145.75139.65141.10141.1033,852
Jan 28, 2025136.45147.50134.25144.75144.7562,997
Jan 27, 2025153.15153.15137.50139.65139.6514,419
Jan 24, 2025150.00153.15149.45151.70151.7013,727
Jan 23, 2025151.95154.15149.25152.55152.558,599
Jan 22, 2025152.00152.15147.10151.05151.0520,919
Jan 21, 2025152.00156.00149.30149.70149.7031,549
Jan 20, 2025150.00152.45149.65150.10150.109,905
Jan 17, 2025152.00152.60150.50150.90150.9011,366
Jan 16, 2025154.95157.30152.15152.90152.9010,425
Jan 15, 2025155.30157.55152.00152.60152.6028,093
Jan 14, 2025158.40160.30155.00155.80155.808,137
Jan 13, 2025158.95160.55154.45157.95157.9513,845
Jan 10, 2025163.65163.65159.00161.45161.4512,959
Jan 9, 2025165.15167.00163.65164.60164.605,207
Jan 8, 2025170.00170.00163.55165.80165.8013,834
Jan 7, 2025167.65170.75166.95168.25168.2522,739
Jan 6, 2025167.05174.40162.15167.65167.6561,225
Jan 3, 2025164.60179.60164.00173.70173.70120,369
Jan 2, 2025167.45168.00163.25164.15164.1521,571
Jan 1, 2025168.00168.00163.25165.55165.5511,721
Dec 31, 2024164.95167.85160.35165.30165.3027,496
Dec 30, 2024155.05165.00155.05162.85162.8521,063
Dec 27, 2024159.50159.50155.65157.65157.6525,857
Dec 26, 2024159.75159.75155.50156.20156.2011,502
Dec 24, 2024156.55159.80156.50157.40157.409,713
Dec 23, 2024164.25164.25156.55157.10157.107,896
Dec 20, 2024170.85170.85159.30161.00161.0024,060
Dec 19, 2024171.15171.15166.40167.00167.0036,628
Dec 18, 2024182.95182.95174.50174.65174.6510,407
Dec 17, 2024183.20186.45178.90180.00180.0086,408
Dec 16, 2024180.00184.95177.50183.45183.45166,092
Dec 13, 2024173.65180.45173.65177.10177.1024,780
Dec 12, 2024179.00183.15171.30180.55180.5539,910
Dec 11, 2024173.30178.00173.30175.25175.2522,211
Dec 10, 2024174.70175.05168.65173.20173.2021,766
Dec 9, 2024176.95178.00173.90174.60174.6019,409
Dec 6, 2024175.00178.00175.00175.50175.5011,209
Dec 5, 2024178.95178.95175.25175.50175.5040,436
Dec 4, 2024175.25179.90175.25176.60176.6046,429
Dec 3, 2024177.45179.00175.50176.05176.0526,605
Dec 2, 2024179.90181.80176.75177.45177.4517,822
Nov 29, 2024179.20181.15175.40178.75178.7524,122
Nov 28, 2024175.00177.60174.80176.05176.0512,175
Nov 27, 2024179.45179.45175.35176.30176.3030,505
Nov 26, 2024177.25178.80172.75176.60176.60140,807
Nov 25, 2024169.60177.20166.00175.05175.05128,173
Nov 22, 2024159.00170.65159.00165.85165.85240,675
Nov 21, 2024144.05160.05141.45156.60156.6039,977
Nov 19, 2024147.45152.00143.70146.90146.909,475
Nov 18, 2024143.00149.70143.00146.70146.7010,251
Nov 14, 2024147.05148.90145.30145.70145.706,307
Nov 13, 2024146.10152.35146.10147.05147.057,972
Nov 12, 2024155.90155.90151.00151.70151.708,145
Nov 11, 2024160.00160.00152.40153.05153.0527,416
Nov 8, 2024159.65161.25156.90157.90157.9015,600
Nov 7, 2024166.90166.90158.80159.50159.5019,625
Nov 6, 2024156.00166.00156.00164.10164.1054,155
Nov 4, 2024164.95164.95157.80159.15159.1543,300
Nov 1, 2024159.95165.75158.15164.70164.7015,502
Oct 31, 2024147.05161.45143.10153.45153.4537,005
Oct 29, 2024140.05140.10136.45139.35139.3529,044
Oct 28, 2024139.30143.00136.55137.30137.3018,784
Oct 25, 2024138.70139.25130.80136.45136.4529,780
Oct 24, 2024138.75140.20135.50138.20138.2057,903
Oct 23, 2024138.50142.50136.20138.60138.6082,740
Oct 22, 2024144.75146.05136.45137.50137.5064,252
Oct 21, 2024148.15149.25144.75146.50146.5058,287
Oct 18, 2024144.00149.75141.30148.15148.1545,709
Oct 17, 2024151.00151.00144.00145.50145.5038,786
Oct 16, 2024152.65153.20148.80149.35149.3534,544
Oct 15, 2024153.80153.80149.65151.10151.1034,884
Oct 14, 2024152.45153.85151.00151.70151.7023,146
Oct 11, 2024151.05155.20149.00151.90151.9067,814
Oct 10, 2024152.30156.10152.00152.80152.8021,998
Oct 9, 2024157.00158.55151.75152.30152.3033,911
Oct 8, 2024146.00154.90146.00153.65153.6556,994
Oct 7, 2024157.35159.95146.65148.35148.3564,201
Oct 4, 2024156.50161.30156.50157.35157.3534,627
Oct 3, 2024156.65164.55156.65159.50159.5024,575
Oct 1, 2024166.50167.15164.45164.65164.6523,910
Sep 30, 2024170.00170.00163.35166.00166.0058,066
Sep 27, 2024166.10170.50165.90167.80167.8066,136
Sep 26, 2024175.35175.35168.80169.40169.4037,628
Sep 25, 2024172.45176.75172.45173.35173.3540,515
Sep 24, 2024176.50176.90172.55174.10174.1039,953
Sep 23, 2024173.20177.50170.10174.85174.8537,406
Sep 20, 2024170.25170.50166.15169.80169.8030,750
Sep 19, 2024171.00175.20162.20166.90166.9083,777
Sep 18, 2024176.00177.65167.50169.15169.1560,516
Sep 17, 2024180.00180.00176.10176.60176.6031,245
Sep 16, 2024183.70186.25178.00178.60178.6020,517
Sep 13, 2024177.15184.65177.15180.05180.0566,344
Sep 12, 2024187.50187.50179.05179.90179.9034,852
Sep 11, 2024184.00187.75183.15184.05184.05107,388
Sep 10, 2024179.50184.80177.75183.45183.45122,413
Sep 9, 2024172.00178.90170.40177.20177.2056,210
Sep 6, 2024184.65185.10174.05175.00175.0045,654
Sep 5, 2024175.30183.00173.65181.00181.0095,997
Sep 4, 2024174.65178.25174.65175.20175.2032,878
Sep 3, 2024178.00181.15177.60178.70178.7017,257
Sep 2, 2024179.00182.20177.75178.80178.8042,116
Aug 30, 2024184.15184.15178.00178.80178.8063,208
Aug 29, 2024182.35184.90179.00180.50180.5053,132
Aug 28, 2024186.40189.00180.50182.10182.1025,334
Aug 26, 2024187.00187.85181.75182.30182.3049,650
Aug 23, 2024181.65189.45180.60187.45187.45104,141
Aug 22, 2024182.00186.00180.20181.50181.5046,449
Aug 21, 2024182.50184.50180.00181.20181.2043,641
Aug 20, 2024186.25187.40182.40183.25183.25217,099
Aug 19, 2024180.00190.35179.30185.50185.50135,468
Aug 16, 2024178.00180.45176.05176.75176.75233,573
Aug 14, 2024179.30182.95175.90176.30176.3088,454
Aug 13, 2024191.80196.00179.15181.65181.65243,166
Aug 12, 2024167.00194.90165.55190.90190.90253,175
Aug 9, 2024173.80173.85167.00168.25168.2579,408
Aug 8, 2024173.00174.75169.65171.15171.1520,785
Aug 7, 2024 2.50 Dividend
Aug 7, 2024170.15175.80170.15173.50173.5045,798
Aug 6, 2024174.00178.25168.70170.00167.5087,018
Aug 5, 2024174.55176.75169.75170.95168.44136,853
Aug 2, 2024185.00186.70179.05179.90177.2532,212
Aug 1, 2024191.00191.70184.85185.65182.9268,349
Jul 31, 2024187.60192.65187.55190.75187.94137,757
Jul 30, 2024192.50193.65186.05187.55184.7926,691
Jul 29, 2024185.05193.55185.05191.30188.49129,640
Jul 26, 2024188.00191.45187.00187.45184.6941,062
Jul 25, 2024187.35195.25184.75188.80186.02195,262
Jul 24, 2024185.45193.00182.95188.90186.1260,655
Jul 23, 2024185.90194.35168.85183.45180.75309,382
Jul 22, 2024177.75188.35175.00183.35180.65136,538
Jul 19, 2024185.00189.45177.10178.95176.32196,283
Jul 18, 2024186.00191.35183.80184.70181.98175,787
Jul 16, 2024197.65197.65187.75188.65185.8845,105
Jul 15, 2024198.85201.50194.80195.70192.82142,266
Jul 12, 2024204.25204.30196.50198.30195.38126,613
Jul 11, 2024199.50206.45198.10202.75199.7778,227
Jul 10, 2024204.95207.35194.20197.20194.30204,019
Jul 9, 2024214.40214.40201.80203.50200.5186,158
Jul 8, 2024216.05219.40208.45211.90208.78306,902
Jul 5, 2024204.75216.00200.00213.90210.75192,329
Jul 4, 2024208.00208.35201.95204.30201.30140,749
Jul 3, 2024201.95209.55200.85206.25203.2281,148
Jul 2, 2024205.75207.10198.65200.60197.6572,634
Jul 1, 2024200.50208.50199.55204.70201.69301,587
Jun 28, 2024196.15203.00195.70198.55195.6365,865
Jun 27, 2024200.00203.95193.95195.55192.67218,400
Jun 26, 2024202.75206.70198.40202.40199.42304,170
Jun 25, 2024197.75205.50191.05203.20200.21177,541
Jun 24, 2024191.30201.65189.80196.35193.46252,024
Jun 21, 2024177.00193.30174.40191.30188.49312,542
Jun 20, 2024178.00180.35173.50174.05171.4986,387
Jun 19, 2024175.00182.15174.20176.80174.2058,998
Jun 18, 2024180.00181.25173.35174.25171.6983,966
Jun 14, 2024181.70183.80178.90180.00177.3573,879
Jun 13, 2024186.55188.80181.10181.80179.13210,322
Jun 12, 2024180.65188.50179.45186.00183.26150,722
Jun 11, 2024176.00183.05176.00180.55177.8998,260
Jun 10, 2024174.00181.00170.65175.85173.26147,317
Jun 7, 2024165.70178.45164.00173.35170.80527,166
Jun 6, 2024152.55160.70152.55160.50158.14197,978
Jun 5, 2024155.50156.75150.75153.05150.8067,429
Jun 4, 2024165.50166.00158.65158.65156.3234,233
Jun 3, 2024168.55168.55162.95167.00164.54244,715
May 31, 2024153.20160.80150.10160.55158.19164,867
May 30, 2024157.00157.00152.30153.15150.9019,418
May 29, 2024158.95158.95155.10155.65153.3638,201
May 28, 2024162.80162.80155.65156.15153.8555,622
May 27, 2024165.60166.40158.55159.40157.0640,164
May 24, 2024166.00166.00161.30162.35159.9626,924
May 23, 2024169.10170.95164.50165.45163.02118,732
May 22, 2024159.75165.05157.70165.05162.6278,919
May 21, 2024154.05162.25154.05157.20154.89154,103
May 17, 2024165.90168.90163.80165.95163.5158,933
May 16, 2024166.45166.45161.40164.35161.9312,054
May 15, 2024165.05167.80163.00163.15160.7518,662
May 14, 2024164.95167.50161.00165.35162.9238,721
May 13, 2024162.65163.25155.65161.70159.3230,949
May 10, 2024156.45162.00155.80159.90157.5520,226
May 9, 2024166.00166.30157.75158.45156.1242,082
May 8, 2024163.15166.60162.20164.65162.2349,208
May 7, 2024169.35170.10160.50162.60160.2167,299
May 6, 2024173.05177.20167.10167.60165.14113,978
May 3, 2024179.95180.00172.00173.00170.4676,179
May 2, 2024180.75181.15176.75177.50174.8922,715
Apr 30, 2024184.80185.00178.00178.25175.6320,830
Apr 29, 2024182.70188.80180.50181.25178.5896,504
Apr 26, 2024182.25184.50180.75181.40178.7329,169
Apr 25, 2024185.95189.55182.00182.55179.8757,510
Apr 24, 2024182.00190.70180.50185.65182.9294,452
Apr 23, 2024183.95187.50178.20181.65178.98125,281
Apr 22, 2024177.75183.95177.75183.95181.24152,118
Apr 19, 2024166.55175.20163.65175.20172.62150,864
Apr 18, 2024171.25175.50165.80166.90164.45124,903
Apr 16, 2024171.00175.00170.10170.50167.9982,467
Apr 15, 2024165.20180.85165.10173.10170.55376,716
Apr 12, 2024178.20180.70170.10172.25169.7280,587
Apr 10, 2024179.95182.00175.25178.20175.58154,802
Apr 9, 2024185.45185.50175.65180.15177.50206,521
Apr 8, 2024180.20180.20174.00180.20177.55646,834
Apr 5, 2024168.25173.60163.20171.65169.13306,189
Apr 4, 2024182.95183.90171.35171.35168.83630,956
Apr 3, 2024181.15184.80179.00180.35177.70161,113
Apr 2, 2024175.60184.00174.05182.10179.4286,067
Apr 1, 2024174.90181.45173.25177.55174.94288,325
Mar 28, 2024170.35178.00168.05174.30171.74730,518
Mar 27, 2024156.15172.55156.15170.75168.241,674,030
Mar 26, 2024164.35167.70164.35164.35161.93259,631
Mar 22, 2024175.75178.30171.70172.95170.41124,107
Mar 21, 2024185.10185.10174.00175.75173.17663,553
Mar 20, 2024164.00176.30160.40176.30173.71336,852
Mar 19, 2024170.50177.20167.95167.95165.48182,606
Mar 18, 2024184.75184.75176.75176.75174.15399,261
Mar 15, 2024190.95193.50186.05186.05183.31390,300
Mar 14, 2024179.20197.00179.20195.80192.92677,708
Mar 13, 2024188.60195.00188.60188.60185.83260,773
Mar 12, 2024198.50198.50198.50198.50195.5841,460
Mar 11, 2024208.90214.60208.90208.90205.83253,402
Mar 7, 2024210.10219.85210.10219.85216.6299,295
Mar 6, 2024219.65226.40209.30209.40206.32194,089
Mar 5, 2024229.00229.65216.75220.30217.06338,739
Mar 4, 2024231.15233.10227.40228.15224.79445,905
Mar 1, 2024239.95251.90239.95251.90248.20676,137
Feb 29, 2024237.15247.75233.50239.95236.42293,020
Feb 28, 2024260.25261.55245.75245.75242.14182,877
Feb 27, 2024260.40264.65252.40258.65254.85147,394
Feb 26, 2024260.05267.40251.10254.95251.20960,533
Feb 23, 2024248.90254.70241.20254.70250.95220,490
Feb 22, 2024242.60242.60226.70242.60239.03718,441
Feb 21, 2024231.05231.05231.05231.05227.6525,226
Feb 20, 2024220.05220.05220.05220.05216.8113,111
Feb 19, 2024209.60209.60209.60209.60206.526,388
Feb 16, 2024199.45204.50192.45199.65196.71268,999
Feb 15, 2024199.70199.70194.85199.70196.76154,803
Feb 14, 2024180.95190.20178.05190.20187.40388,670
Feb 13, 2024182.05186.60177.65181.15178.49336,555
Feb 12, 2024199.65200.65185.20186.75184.00637,696
Feb 9, 2024203.25211.45193.95205.75202.72508,071
Feb 8, 2024219.20226.15202.90206.45203.41527,008
Feb 7, 2024221.85224.40214.20218.85215.63270,432
Feb 6, 2024241.00243.80214.10217.05213.861,031,646
Feb 5, 2024214.70247.00213.00236.10232.63725,130

Related Tickers

TIME.L Time Finance plc
60.00
+4.35%
 
SHRIRAMFIN.NS Shriram Finance Limited
527.80
-0.75%
 
AXP American Express Company
317.45
-0.47%
 
MA Mastercard Incorporated
555.43
-1.87%