NSE - Delayed Quote INR

Tourism Finance Corporation of India Limited (TFCILTD.NS)

233.60
-0.21
(-0.09%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025234.50236.25229.74233.60233.60787,198
Jun 9, 2025233.20237.40232.57233.81233.81753,270
Jun 6, 2025230.00235.25228.48233.44233.44736,048
Jun 5, 2025231.40231.79225.00229.59229.591,194,181
Jun 4, 2025225.00235.49225.00230.02230.022,409,283
Jun 3, 2025226.88232.51222.19224.35224.351,592,536
Jun 2, 2025228.20229.98225.37226.77226.77635,256
May 30, 2025220.00229.45218.70227.33227.333,022,422
May 29, 2025221.60226.20215.00219.10219.101,845,797
May 28, 2025220.80224.25218.73221.59221.592,036,024
May 27, 2025215.10222.00214.06219.61219.613,727,574
May 26, 2025212.00217.58204.20215.09215.094,510,663
May 23, 2025208.25210.40205.00209.31209.31853,819
May 22, 2025207.80211.50204.11206.44206.44866,839
May 21, 2025205.50209.50204.67208.67208.67501,037
May 20, 2025207.75211.70204.63205.45205.45908,550
May 19, 2025203.00207.00202.14206.39206.39584,923
May 16, 2025204.90209.75201.10202.11202.111,342,564
May 15, 2025209.00210.60203.01204.90204.90588,036
May 14, 2025209.55216.00204.28208.39208.392,390,256
May 13, 2025206.50210.70204.20207.51207.51762,253
May 12, 2025207.59210.00203.15205.67205.671,184,678
May 9, 2025195.00198.79185.30196.62196.621,806,683
May 8, 2025205.81207.74192.15197.38197.38848,673
May 7, 2025204.00206.55198.00205.81205.812,118,911
May 6, 2025210.65211.13202.15204.63204.631,710,002
May 5, 2025206.80212.60204.45210.66210.662,289,762
May 2, 2025199.00207.80198.01205.12205.121,901,659
Apr 30, 2025202.49204.01195.97202.55202.552,698,064
Apr 29, 2025199.90203.70196.91202.44202.443,112,561
Apr 28, 2025188.00200.11184.45198.40198.404,504,770
Apr 25, 2025187.25190.50181.65188.73188.732,342,353
Apr 24, 2025186.71191.65181.00189.31189.311,682,723
Apr 23, 2025189.80191.59187.00187.45187.451,445,983
Apr 22, 2025189.64194.68186.24189.70189.702,317,747
Apr 21, 2025180.20189.85174.50189.64189.643,709,518
Apr 17, 2025174.27178.88173.26178.10178.101,573,637
Apr 16, 2025175.00181.00171.70173.87173.871,236,860
Apr 15, 2025177.79179.50172.68174.88174.88761,866
Apr 11, 2025167.45177.00167.45175.73175.731,140,328
Apr 9, 2025169.95175.00163.00165.82165.821,389,508
Apr 8, 2025177.98179.16169.80170.50170.50879,922
Apr 7, 2025166.00177.40163.76176.16176.161,221,750
Apr 4, 2025174.85181.10171.55178.82178.822,921,458
Apr 3, 2025173.00179.80172.50177.06177.061,979,970
Apr 2, 2025173.12178.25171.41175.63175.631,440,614
Apr 1, 2025166.05176.68166.05173.68173.681,941,906
Mar 28, 2025165.97171.44164.55169.84169.842,133,490
Mar 27, 2025165.00172.10160.50167.42167.428,138,184
Mar 26, 2025139.85167.82139.40166.42166.4211,835,096
Mar 25, 2025144.55145.80138.70139.85139.851,039,063
Mar 24, 2025143.35146.99141.79143.84143.841,847,879
Mar 21, 2025141.00146.90141.00143.05143.051,519,207
Mar 20, 2025142.10142.92139.50140.72140.721,238,408
Mar 19, 2025141.00142.70140.00141.31141.311,294,797
Mar 18, 2025139.53139.53139.53139.53139.53-
Mar 17, 2025140.00143.64138.16139.53139.531,637,053
Mar 13, 2025145.00145.20137.10139.35139.35840,483
Mar 12, 2025144.00147.00142.02144.46144.461,191,378
Mar 11, 2025144.94146.00140.76144.33144.33734,867
Mar 10, 2025149.80152.50143.14145.66145.66448,892
Mar 7, 2025147.60153.50147.33149.44149.44326,102
Mar 6, 2025152.00153.80148.20148.75148.75430,228
Mar 5, 2025149.10153.73148.32151.21151.21813,070
Mar 4, 2025138.55151.75138.55149.36149.36898,461
Mar 3, 2025149.95150.90138.00141.81141.811,705,828
Feb 28, 2025143.50149.26137.64148.46148.46980,421
Feb 27, 2025147.60149.40143.50144.88144.88780,387
Feb 25, 2025146.55151.21144.25147.59147.59299,908
Feb 24, 2025149.21152.70145.20147.53147.53664,556
Feb 21, 2025149.00155.53146.52153.35153.35876,966
Feb 20, 2025147.08152.70146.10150.72150.72743,961
Feb 19, 2025128.00152.39128.00147.29147.291,905,083
Feb 18, 2025128.00131.90125.10129.24129.241,283,989
Feb 17, 2025127.55131.55124.01129.21129.21717,794
Feb 14, 2025127.60131.90124.10129.17129.17967,170
Feb 13, 2025130.02133.30127.10128.13128.13585,085
Feb 12, 2025129.50134.00122.32130.74130.74620,015
Feb 11, 2025134.60134.99128.00128.66128.66289,019
Feb 10, 2025138.00139.42135.00135.23135.23175,625
Feb 7, 2025140.60142.85138.19139.10139.10227,509
Feb 6, 2025141.35143.51139.99140.36140.36238,968
Feb 5, 2025141.50145.99140.05141.35141.35492,807
Feb 4, 2025140.50141.62138.48139.28139.28250,514
Feb 3, 2025142.51142.51137.98139.04139.04299,847
Feb 1, 2025147.39149.70140.22143.52143.521,823,912
Jan 31, 2025140.90145.00139.60141.95141.951,011,699
Jan 30, 2025141.00143.58138.50139.61139.61213,418
Jan 29, 2025141.20145.75139.50140.99140.99576,839
Jan 28, 2025138.75147.37134.05144.28144.28935,084
Jan 27, 2025150.42150.48136.99139.20139.201,304,962
Jan 24, 2025152.51153.32149.50151.72151.72352,199
Jan 23, 2025149.01154.30149.01152.51152.51199,587
Jan 22, 2025150.02152.45147.10150.94150.94308,046
Jan 21, 2025151.35155.91149.43149.87149.87572,328
Jan 20, 2025150.50152.51149.25149.95149.95330,380
Jan 17, 2025152.20153.18150.10151.16151.16253,273
Jan 16, 2025154.25157.40152.00152.58152.58232,045
Jan 15, 2025155.99157.24152.15152.86152.86264,041
Jan 14, 2025158.00160.71154.82155.64155.64778,286
Jan 13, 2025161.00161.00154.50158.41158.41633,806
Jan 10, 2025163.02163.85158.70161.99161.99403,497
Jan 9, 2025164.66167.34163.36164.83164.83276,261
Jan 8, 2025168.78168.90163.40165.90165.90404,670
Jan 7, 2025166.00170.70166.00168.28168.28253,027
Jan 6, 2025173.50174.71162.10167.63167.631,022,885
Jan 3, 2025164.05179.50164.01173.67173.671,966,147
Jan 2, 2025165.93168.16163.10163.87163.87167,164
Jan 1, 2025165.80168.01162.73165.42165.42189,754
Dec 31, 2024162.15167.70160.30165.62165.62438,750
Dec 30, 2024158.50165.00155.68161.71161.71495,478
Dec 27, 2024156.50159.48155.61157.86157.86165,355
Dec 26, 2024158.00159.03155.10156.11156.11151,106
Dec 24, 2024157.01159.90156.20157.27157.27265,672
Dec 23, 2024161.89163.79156.40157.11157.11279,294
Dec 20, 2024168.00169.40159.00161.87161.87694,035
Dec 19, 2024171.99171.99166.30167.03167.03741,600
Dec 18, 2024181.00181.70174.05174.51174.51536,221
Dec 17, 2024183.00186.40178.15180.07180.07784,496
Dec 16, 2024178.00185.00178.00183.19183.191,855,563
Dec 13, 2024181.44181.45174.75177.02177.021,051,768
Dec 12, 2024176.45183.18171.14180.73180.731,221,544
Dec 11, 2024173.90178.00173.31175.74175.74577,938
Dec 10, 2024175.13175.70168.00173.30173.30567,035
Dec 9, 2024175.20178.20173.69174.64174.64356,262
Dec 6, 2024176.25178.40175.25175.55175.55334,590
Dec 5, 2024176.90178.50175.25175.51175.51255,494
Dec 4, 2024176.87179.83175.51176.00176.00422,369
Dec 3, 2024177.94179.00175.63175.99175.99327,853
Dec 2, 2024179.89181.90176.75177.18177.18475,232
Nov 29, 2024176.85181.40175.00179.92179.921,140,556
Nov 28, 2024177.00178.09174.43176.19176.19446,441
Nov 27, 2024178.00179.73175.29176.47176.47470,384
Nov 26, 2024177.00178.93173.00176.75176.751,187,589
Nov 25, 2024169.00177.35165.90174.34174.341,622,324
Nov 22, 2024159.00170.50159.00165.82165.824,683,661
Nov 21, 2024145.00160.00141.12156.23156.23597,464
Nov 19, 2024147.20152.61143.15145.43145.43276,986
Nov 18, 2024145.88149.72145.33146.47146.47253,855
Nov 14, 2024147.35149.48145.40145.74145.74234,854
Nov 13, 2024151.00152.51147.00147.07147.07322,023
Nov 12, 2024153.00155.86151.00151.74151.74194,320
Nov 11, 2024157.88159.11152.51153.42153.42196,835
Nov 8, 2024161.00161.99156.98157.88157.88418,360
Nov 7, 2024165.00165.89158.80159.64159.64288,812
Nov 6, 2024159.00166.35157.20164.28164.28837,297
Nov 5, 2024157.11160.50156.00158.48158.48261,544
Nov 4, 2024164.00164.00158.00158.56158.56432,468
Nov 1, 2024158.85165.78158.00164.44164.44807,884
Oct 31, 2024145.00161.50142.55155.20155.20679,151
Oct 30, 2024139.75147.45138.00144.18144.18389,470
Oct 29, 2024137.70139.99136.26139.07139.07257,004
Oct 28, 2024141.00142.78136.50137.10137.10485,379
Oct 25, 2024138.47139.19130.70136.48136.48602,327
Oct 24, 2024138.50140.00135.50138.47138.47579,747
Oct 23, 2024139.49142.50136.11138.39138.39530,930
Oct 22, 2024145.15146.39136.20137.32137.32335,250
Oct 21, 2024149.00150.59144.50146.39146.39402,016
Oct 18, 2024143.05149.80141.19148.04148.04435,134
Oct 17, 2024149.10150.15144.00145.21145.21361,237
Oct 16, 2024150.95153.30148.80149.17149.17410,740
Oct 15, 2024152.15153.50149.00151.19151.19357,140
Oct 14, 2024152.95154.48150.40151.53151.53198,345
Oct 11, 2024152.99155.37149.17151.66151.66422,752
Oct 10, 2024153.90156.16151.95152.55152.55288,277
Oct 9, 2024155.63158.69151.60152.25152.25496,512
Oct 8, 2024147.90155.00146.88153.95153.95265,114
Oct 7, 2024158.65160.04146.71147.89147.89605,726
Oct 4, 2024159.50161.08157.00157.47157.47398,447
Oct 3, 2024161.90164.34159.00159.48159.48509,476
Oct 1, 2024166.10167.75164.01164.68164.68299,635
Sep 30, 2024167.35168.51164.00165.83165.83437,699
Sep 27, 2024169.95170.56166.78167.62167.62354,051
Sep 26, 2024173.40174.50168.50169.36169.36571,729
Sep 25, 2024174.03176.70173.00173.34173.34534,554
Sep 24, 2024174.72176.85172.50174.03174.03493,001
Sep 23, 2024170.00177.64169.99174.72174.721,404,215
Sep 20, 2024169.10170.44166.16169.83169.83560,580
Sep 19, 2024171.90177.90162.00167.15167.151,409,544
Sep 18, 2024176.60177.83167.10169.45169.452,055,387
Sep 17, 2024178.97179.70176.00176.81176.81308,644
Sep 16, 2024180.80186.00177.13178.70178.70528,108
Sep 13, 2024180.42184.38179.50180.11180.11683,979
Sep 12, 2024184.10186.70179.00179.35179.35808,541
Sep 11, 2024185.00187.80183.27184.10184.10980,078
Sep 10, 2024178.70184.90177.71183.37183.371,318,224
Sep 9, 2024174.92179.00170.21177.02177.021,441,457
Sep 6, 2024183.00185.60174.00174.92174.92845,453
Sep 5, 2024176.35184.00173.51181.54181.541,035,914
Sep 4, 2024176.90178.30175.00175.12175.12866,969
Sep 3, 2024178.04181.40177.48178.50178.50327,201
Sep 2, 2024177.10182.19177.10179.13179.13403,741
Aug 30, 2024180.85182.35177.11178.72178.72292,941
Aug 29, 2024181.30184.99178.71180.36180.36751,878
Aug 28, 2024188.90189.30180.10181.31181.31671,921
Aug 27, 2024182.90191.50181.50186.76186.761,369,091
Aug 26, 2024188.00189.08181.60182.28182.28531,542
Aug 23, 2024181.39189.40180.77186.80186.801,484,954
Aug 22, 2024180.90186.60180.15181.41181.41824,943
Aug 21, 2024182.94184.50179.66180.76180.76417,030
Aug 20, 2024186.45187.80182.10183.05183.05627,925
Aug 19, 2024179.80190.90179.22185.64185.641,611,557
Aug 16, 2024180.73180.99176.00176.68176.68422,422
Aug 14, 2024182.09183.00175.50176.15176.151,813,607
Aug 13, 2024192.00196.00181.25181.75181.752,183,835
Aug 12, 2024166.90195.00166.45190.64190.643,861,488
Aug 9, 2024173.00174.09166.90167.78167.78627,157
Aug 8, 2024171.40175.16169.52171.15171.15555,677
Aug 7, 2024 2.5 Dividend
Aug 7, 2024172.95175.99171.21173.60173.60634,820
Aug 6, 2024177.50178.30168.60170.29167.79794,410
Aug 5, 2024176.00177.00170.00170.66168.151,034,533
Aug 2, 2024182.96186.70179.16179.90177.261,149,097
Aug 1, 2024191.15192.00185.00185.70182.97598,652
Jul 31, 2024188.40192.60187.49190.46187.66993,008
Jul 30, 2024191.30193.70186.20187.50184.751,115,364
Jul 29, 2024187.99193.71186.21191.35188.54892,126
Jul 26, 2024191.44191.44186.35187.45184.70627,881
Jul 25, 2024187.15195.30185.10189.02186.251,636,492
Jul 24, 2024184.95193.38182.76188.89186.121,252,469
Jul 23, 2024184.50194.50168.80183.47180.784,289,093
Jul 22, 2024176.06188.20175.00183.09180.401,438,027
Jul 19, 2024185.48189.61177.10178.49175.871,342,046
Jul 18, 2024185.27191.43183.76184.58181.87966,631
Jul 16, 2024196.80197.70187.35188.22185.461,671,885
Jul 15, 2024199.45201.51194.80195.74192.87965,226
Jul 12, 2024203.65204.50196.40198.26195.351,094,846
Jul 11, 2024199.24206.29198.00202.59199.621,069,853
Jul 10, 2024204.70207.37194.25197.30194.401,430,364
Jul 9, 2024213.80214.50202.10203.45200.461,328,489
Jul 8, 2024217.00219.55211.00212.29209.173,580,095
Jul 5, 2024205.79215.99200.00213.76210.625,740,022
Jul 4, 2024208.25208.25202.10204.38201.38777,405
Jul 3, 2024201.11209.40200.89206.21203.182,222,800
Jul 2, 2024205.50207.40198.60200.66197.711,364,491
Jul 1, 2024199.50208.53199.50204.84201.833,000,527
Jun 28, 2024196.50203.45195.57198.53195.621,533,068
Jun 27, 2024202.00203.90193.80195.57192.701,993,066
Jun 26, 2024202.00207.00198.57202.38199.412,744,750
Jun 25, 2024197.05205.50191.00202.87199.894,406,067
Jun 24, 2024191.50201.90190.00196.55193.665,974,940
Jun 21, 2024175.85194.00174.36191.37188.566,590,091
Jun 20, 2024177.40180.20173.72174.11171.551,158,075
Jun 19, 2024175.79182.00174.07176.54173.952,066,675
Jun 18, 2024181.00182.44173.55174.55171.991,535,097
Jun 14, 2024182.00184.00178.50180.08177.442,192,190
Jun 13, 2024187.40187.89181.20182.14179.471,705,878
Jun 12, 2024181.00188.50179.30185.91183.184,203,335
Jun 11, 2024177.70183.25176.00180.69178.042,848,961
Jun 10, 2024174.00181.19170.50176.03173.453,107,881

Related Tickers

MASFIN.NS MAS Financial Services Limited
301.85
-0.02%
 
IIFL.NS IIFL Finance Limited
481.30
-1.26%
 
CREDITACC.NS CreditAccess Grameen Limited
1,196.60
-0.71%
 
BANASFN.BO Banas Finance Limited
8.55
-0.58%
 
TRIUMPIN.BO Triumph International Finance India Limited
30.54
+1.97%
 
INTRGLB.BO Inter Globe Finance Limited
67.80
+2.73%
 
IIFL.BO IIFL Finance Limited
481.20
-1.26%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,998.80
+0.50%
 
SHRIRAMFIN.NS Shriram Finance Limited
700.40
+0.34%
 
ARMANFIN.NS Arman Financial Services Limited
1,682.80
+2.10%