NSE - Delayed Quote INR
Tourism Finance Corporation of India Limited (TFCILTD.NS)
217.34
-3.17
(-1.44%)
At close: June 13 at 3:29:55 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 195.77 | 218.91 | 195.77 | 217.34 | 217.34 | 2,125,601 |
| Jun 12, 2025 | 225.88 | 227.50 | 217.26 | 220.51 | 220.51 | 1,393,963 |
| Jun 11, 2025 | 233.10 | 237.35 | 224.01 | 225.93 | 225.93 | 1,084,038 |
| Jun 10, 2025 | 234.50 | 236.25 | 229.74 | 233.60 | 233.60 | 788,453 |
| Jun 9, 2025 | 233.20 | 237.40 | 232.57 | 233.81 | 233.81 | 753,270 |
| Jun 6, 2025 | 230.00 | 235.25 | 228.48 | 233.44 | 233.44 | 736,048 |
| Jun 5, 2025 | 231.40 | 231.79 | 225.00 | 229.59 | 229.59 | 1,194,181 |
| Jun 4, 2025 | 225.00 | 235.49 | 225.00 | 230.02 | 230.02 | 2,409,283 |
| Jun 3, 2025 | 226.88 | 232.51 | 222.19 | 224.35 | 224.35 | 1,592,536 |
| Jun 2, 2025 | 228.20 | 229.98 | 225.37 | 226.77 | 226.77 | 635,256 |
| May 30, 2025 | 220.00 | 229.45 | 218.70 | 227.33 | 227.33 | 3,022,422 |
| May 29, 2025 | 221.60 | 226.20 | 215.00 | 219.10 | 219.10 | 1,845,797 |
| May 28, 2025 | 220.80 | 224.25 | 218.73 | 221.59 | 221.59 | 2,036,024 |
| May 27, 2025 | 215.10 | 222.00 | 214.06 | 219.61 | 219.61 | 3,727,574 |
| May 26, 2025 | 212.00 | 217.58 | 204.20 | 215.09 | 215.09 | 4,510,663 |
| May 23, 2025 | 208.25 | 210.40 | 205.00 | 209.31 | 209.31 | 853,819 |
| May 22, 2025 | 207.80 | 211.50 | 204.11 | 206.44 | 206.44 | 866,839 |
| May 21, 2025 | 205.50 | 209.50 | 204.67 | 208.67 | 208.67 | 501,037 |
| May 20, 2025 | 207.75 | 211.70 | 204.63 | 205.45 | 205.45 | 908,550 |
| May 19, 2025 | 203.00 | 207.00 | 202.14 | 206.39 | 206.39 | 584,923 |
| May 16, 2025 | 204.90 | 209.75 | 201.10 | 202.11 | 202.11 | 1,342,564 |
| May 15, 2025 | 209.00 | 210.60 | 203.01 | 204.90 | 204.90 | 588,036 |
| May 14, 2025 | 209.55 | 216.00 | 204.28 | 208.39 | 208.39 | 2,390,256 |
| May 13, 2025 | 206.50 | 210.70 | 204.20 | 207.51 | 207.51 | 762,253 |
| May 12, 2025 | 207.59 | 210.00 | 203.15 | 205.67 | 205.67 | 1,184,678 |
| May 9, 2025 | 195.00 | 198.79 | 185.30 | 196.62 | 196.62 | 1,806,683 |
| May 8, 2025 | 205.81 | 207.74 | 192.15 | 197.38 | 197.38 | 848,673 |
| May 7, 2025 | 204.00 | 206.55 | 198.00 | 205.81 | 205.81 | 2,118,911 |
| May 6, 2025 | 210.65 | 211.13 | 202.15 | 204.63 | 204.63 | 1,710,002 |
| May 5, 2025 | 206.80 | 212.60 | 204.45 | 210.66 | 210.66 | 2,289,762 |
| May 2, 2025 | 199.00 | 207.80 | 198.01 | 205.12 | 205.12 | 1,901,659 |
| Apr 30, 2025 | 202.49 | 204.01 | 195.97 | 202.55 | 202.55 | 2,698,064 |
| Apr 29, 2025 | 199.90 | 203.70 | 196.91 | 202.44 | 202.44 | 3,112,561 |
| Apr 28, 2025 | 188.00 | 200.11 | 184.45 | 198.40 | 198.40 | 4,504,770 |
| Apr 25, 2025 | 187.25 | 190.50 | 181.65 | 188.73 | 188.73 | 2,342,353 |
| Apr 24, 2025 | 186.71 | 191.65 | 181.00 | 189.31 | 189.31 | 1,682,723 |
| Apr 23, 2025 | 189.80 | 191.59 | 187.00 | 187.45 | 187.45 | 1,445,983 |
| Apr 22, 2025 | 189.64 | 194.68 | 186.24 | 189.70 | 189.70 | 2,317,747 |
| Apr 21, 2025 | 180.20 | 189.85 | 174.50 | 189.64 | 189.64 | 3,709,518 |
| Apr 17, 2025 | 174.27 | 178.88 | 173.26 | 178.10 | 178.10 | 1,573,637 |
| Apr 16, 2025 | 175.00 | 181.00 | 171.70 | 173.87 | 173.87 | 1,236,860 |
| Apr 15, 2025 | 177.79 | 179.50 | 172.68 | 174.88 | 174.88 | 761,866 |
| Apr 11, 2025 | 167.45 | 177.00 | 167.45 | 175.73 | 175.73 | 1,140,328 |
| Apr 9, 2025 | 169.95 | 175.00 | 163.00 | 165.82 | 165.82 | 1,389,508 |
| Apr 8, 2025 | 177.98 | 179.16 | 169.80 | 170.50 | 170.50 | 879,922 |
| Apr 7, 2025 | 166.00 | 177.40 | 163.76 | 176.16 | 176.16 | 1,221,750 |
| Apr 4, 2025 | 174.85 | 181.10 | 171.55 | 178.82 | 178.82 | 2,921,458 |
| Apr 3, 2025 | 173.00 | 179.80 | 172.50 | 177.06 | 177.06 | 1,979,970 |
| Apr 2, 2025 | 173.12 | 178.25 | 171.41 | 175.63 | 175.63 | 1,440,614 |
| Apr 1, 2025 | 166.05 | 176.68 | 166.05 | 173.68 | 173.68 | 1,941,906 |
| Mar 28, 2025 | 165.97 | 171.44 | 164.55 | 169.84 | 169.84 | 2,133,490 |
| Mar 27, 2025 | 165.00 | 172.10 | 160.50 | 167.42 | 167.42 | 8,138,184 |
| Mar 26, 2025 | 139.85 | 167.82 | 139.40 | 166.42 | 166.42 | 11,835,096 |
| Mar 25, 2025 | 144.55 | 145.80 | 138.70 | 139.85 | 139.85 | 1,039,063 |
| Mar 24, 2025 | 143.35 | 146.99 | 141.79 | 143.84 | 143.84 | 1,847,879 |
| Mar 21, 2025 | 141.00 | 146.90 | 141.00 | 143.05 | 143.05 | 1,519,207 |
| Mar 20, 2025 | 142.10 | 142.92 | 139.50 | 140.72 | 140.72 | 1,238,408 |
| Mar 19, 2025 | 141.00 | 142.70 | 140.00 | 141.31 | 141.31 | 1,294,797 |
| Mar 18, 2025 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| Mar 17, 2025 | 140.00 | 143.64 | 138.16 | 139.53 | 139.53 | 1,637,053 |
| Mar 13, 2025 | 145.00 | 145.20 | 137.10 | 139.35 | 139.35 | 840,483 |
| Mar 12, 2025 | 144.00 | 147.00 | 142.02 | 144.46 | 144.46 | 1,191,378 |
| Mar 11, 2025 | 144.94 | 146.00 | 140.76 | 144.33 | 144.33 | 734,867 |
| Mar 10, 2025 | 149.80 | 152.50 | 143.14 | 145.66 | 145.66 | 448,892 |
| Mar 7, 2025 | 147.60 | 153.50 | 147.33 | 149.44 | 149.44 | 326,102 |
| Mar 6, 2025 | 152.00 | 153.80 | 148.20 | 148.75 | 148.75 | 430,228 |
| Mar 5, 2025 | 149.10 | 153.73 | 148.32 | 151.21 | 151.21 | 813,070 |
| Mar 4, 2025 | 138.55 | 151.75 | 138.55 | 149.36 | 149.36 | 898,461 |
| Mar 3, 2025 | 149.95 | 150.90 | 138.00 | 141.81 | 141.81 | 1,705,828 |
| Feb 28, 2025 | 143.50 | 149.26 | 137.64 | 148.46 | 148.46 | 980,421 |
| Feb 27, 2025 | 147.60 | 149.40 | 143.50 | 144.88 | 144.88 | 780,387 |
| Feb 25, 2025 | 146.55 | 151.21 | 144.25 | 147.59 | 147.59 | 299,908 |
| Feb 24, 2025 | 149.21 | 152.70 | 145.20 | 147.53 | 147.53 | 664,556 |
| Feb 21, 2025 | 149.00 | 155.53 | 146.52 | 153.35 | 153.35 | 876,966 |
| Feb 20, 2025 | 147.08 | 152.70 | 146.10 | 150.72 | 150.72 | 743,961 |
| Feb 19, 2025 | 128.00 | 152.39 | 128.00 | 147.29 | 147.29 | 1,905,083 |
| Feb 18, 2025 | 128.00 | 131.90 | 125.10 | 129.24 | 129.24 | 1,283,989 |
| Feb 17, 2025 | 127.55 | 131.55 | 124.01 | 129.21 | 129.21 | 717,794 |
| Feb 14, 2025 | 127.60 | 131.90 | 124.10 | 129.17 | 129.17 | 967,170 |
| Feb 13, 2025 | 130.02 | 133.30 | 127.10 | 128.13 | 128.13 | 585,085 |
| Feb 12, 2025 | 129.50 | 134.00 | 122.32 | 130.74 | 130.74 | 620,015 |
| Feb 11, 2025 | 134.60 | 134.99 | 128.00 | 128.66 | 128.66 | 289,019 |
| Feb 10, 2025 | 138.00 | 139.42 | 135.00 | 135.23 | 135.23 | 175,625 |
| Feb 7, 2025 | 140.60 | 142.85 | 138.19 | 139.10 | 139.10 | 227,509 |
| Feb 6, 2025 | 141.35 | 143.51 | 139.99 | 140.36 | 140.36 | 238,968 |
| Feb 5, 2025 | 141.50 | 145.99 | 140.05 | 141.35 | 141.35 | 492,807 |
| Feb 4, 2025 | 140.50 | 141.62 | 138.48 | 139.28 | 139.28 | 250,514 |
| Feb 3, 2025 | 142.51 | 142.51 | 137.98 | 139.04 | 139.04 | 299,847 |
| Feb 1, 2025 | 147.39 | 149.70 | 140.22 | 143.52 | 143.52 | 1,823,912 |
| Jan 31, 2025 | 140.90 | 145.00 | 139.60 | 141.95 | 141.95 | 1,011,699 |
| Jan 30, 2025 | 141.00 | 143.58 | 138.50 | 139.61 | 139.61 | 213,418 |
| Jan 29, 2025 | 141.20 | 145.75 | 139.50 | 140.99 | 140.99 | 576,839 |
| Jan 28, 2025 | 138.75 | 147.37 | 134.05 | 144.28 | 144.28 | 935,084 |
| Jan 27, 2025 | 150.42 | 150.48 | 136.99 | 139.20 | 139.20 | 1,304,962 |
| Jan 24, 2025 | 152.51 | 153.32 | 149.50 | 151.72 | 151.72 | 352,199 |
| Jan 23, 2025 | 149.01 | 154.30 | 149.01 | 152.51 | 152.51 | 199,587 |
| Jan 22, 2025 | 150.02 | 152.45 | 147.10 | 150.94 | 150.94 | 308,046 |
| Jan 21, 2025 | 151.35 | 155.91 | 149.43 | 149.87 | 149.87 | 572,328 |
| Jan 20, 2025 | 150.50 | 152.51 | 149.25 | 149.95 | 149.95 | 330,380 |
| Jan 17, 2025 | 152.20 | 153.18 | 150.10 | 151.16 | 151.16 | 253,273 |
| Jan 16, 2025 | 154.25 | 157.40 | 152.00 | 152.58 | 152.58 | 232,045 |
| Jan 15, 2025 | 155.99 | 157.24 | 152.15 | 152.86 | 152.86 | 264,041 |
| Jan 14, 2025 | 158.00 | 160.71 | 154.82 | 155.64 | 155.64 | 778,286 |
| Jan 13, 2025 | 161.00 | 161.00 | 154.50 | 158.41 | 158.41 | 633,806 |
| Jan 10, 2025 | 163.02 | 163.85 | 158.70 | 161.99 | 161.99 | 403,497 |
| Jan 9, 2025 | 164.66 | 167.34 | 163.36 | 164.83 | 164.83 | 276,261 |
| Jan 8, 2025 | 168.78 | 168.90 | 163.40 | 165.90 | 165.90 | 404,670 |
| Jan 7, 2025 | 166.00 | 170.70 | 166.00 | 168.28 | 168.28 | 253,027 |
| Jan 6, 2025 | 173.50 | 174.71 | 162.10 | 167.63 | 167.63 | 1,022,885 |
| Jan 3, 2025 | 164.05 | 179.50 | 164.01 | 173.67 | 173.67 | 1,966,147 |
| Jan 2, 2025 | 165.93 | 168.16 | 163.10 | 163.87 | 163.87 | 167,164 |
| Jan 1, 2025 | 165.80 | 168.01 | 162.73 | 165.42 | 165.42 | 189,754 |
| Dec 31, 2024 | 162.15 | 167.70 | 160.30 | 165.62 | 165.62 | 438,750 |
| Dec 30, 2024 | 158.50 | 165.00 | 155.68 | 161.71 | 161.71 | 495,478 |
| Dec 27, 2024 | 156.50 | 159.48 | 155.61 | 157.86 | 157.86 | 165,355 |
| Dec 26, 2024 | 158.00 | 159.03 | 155.10 | 156.11 | 156.11 | 151,106 |
| Dec 24, 2024 | 157.01 | 159.90 | 156.20 | 157.27 | 157.27 | 265,672 |
| Dec 23, 2024 | 161.89 | 163.79 | 156.40 | 157.11 | 157.11 | 279,294 |
| Dec 20, 2024 | 168.00 | 169.40 | 159.00 | 161.87 | 161.87 | 694,035 |
| Dec 19, 2024 | 171.99 | 171.99 | 166.30 | 167.03 | 167.03 | 741,600 |
| Dec 18, 2024 | 181.00 | 181.70 | 174.05 | 174.51 | 174.51 | 536,221 |
| Dec 17, 2024 | 183.00 | 186.40 | 178.15 | 180.07 | 180.07 | 784,496 |
| Dec 16, 2024 | 178.00 | 185.00 | 178.00 | 183.19 | 183.19 | 1,855,563 |
| Dec 13, 2024 | 181.44 | 181.45 | 174.75 | 177.02 | 177.02 | 1,051,768 |
| Dec 12, 2024 | 176.45 | 183.18 | 171.14 | 180.73 | 180.73 | 1,221,544 |
| Dec 11, 2024 | 173.90 | 178.00 | 173.31 | 175.74 | 175.74 | 577,938 |
| Dec 10, 2024 | 175.13 | 175.70 | 168.00 | 173.30 | 173.30 | 567,035 |
| Dec 9, 2024 | 175.20 | 178.20 | 173.69 | 174.64 | 174.64 | 356,262 |
| Dec 6, 2024 | 176.25 | 178.40 | 175.25 | 175.55 | 175.55 | 334,590 |
| Dec 5, 2024 | 176.90 | 178.50 | 175.25 | 175.51 | 175.51 | 255,494 |
| Dec 4, 2024 | 176.87 | 179.83 | 175.51 | 176.00 | 176.00 | 422,369 |
| Dec 3, 2024 | 177.94 | 179.00 | 175.63 | 175.99 | 175.99 | 327,853 |
| Dec 2, 2024 | 179.89 | 181.90 | 176.75 | 177.18 | 177.18 | 475,232 |
| Nov 29, 2024 | 176.85 | 181.40 | 175.00 | 179.92 | 179.92 | 1,140,556 |
| Nov 28, 2024 | 177.00 | 178.09 | 174.43 | 176.19 | 176.19 | 446,441 |
| Nov 27, 2024 | 178.00 | 179.73 | 175.29 | 176.47 | 176.47 | 470,384 |
| Nov 26, 2024 | 177.00 | 178.93 | 173.00 | 176.75 | 176.75 | 1,187,589 |
| Nov 25, 2024 | 169.00 | 177.35 | 165.90 | 174.34 | 174.34 | 1,622,324 |
| Nov 22, 2024 | 159.00 | 170.50 | 159.00 | 165.82 | 165.82 | 4,683,661 |
| Nov 21, 2024 | 145.00 | 160.00 | 141.12 | 156.23 | 156.23 | 597,464 |
| Nov 19, 2024 | 147.20 | 152.61 | 143.15 | 145.43 | 145.43 | 276,986 |
| Nov 18, 2024 | 145.88 | 149.72 | 145.33 | 146.47 | 146.47 | 253,855 |
| Nov 14, 2024 | 147.35 | 149.48 | 145.40 | 145.74 | 145.74 | 234,854 |
| Nov 13, 2024 | 151.00 | 152.51 | 147.00 | 147.07 | 147.07 | 322,023 |
| Nov 12, 2024 | 153.00 | 155.86 | 151.00 | 151.74 | 151.74 | 194,320 |
| Nov 11, 2024 | 157.88 | 159.11 | 152.51 | 153.42 | 153.42 | 196,835 |
| Nov 8, 2024 | 161.00 | 161.99 | 156.98 | 157.88 | 157.88 | 418,360 |
| Nov 7, 2024 | 165.00 | 165.89 | 158.80 | 159.64 | 159.64 | 288,812 |
| Nov 6, 2024 | 159.00 | 166.35 | 157.20 | 164.28 | 164.28 | 837,297 |
| Nov 5, 2024 | 157.11 | 160.50 | 156.00 | 158.48 | 158.48 | 261,544 |
| Nov 4, 2024 | 164.00 | 164.00 | 158.00 | 158.56 | 158.56 | 432,468 |
| Nov 1, 2024 | 158.85 | 165.78 | 158.00 | 164.44 | 164.44 | 807,884 |
| Oct 31, 2024 | 145.00 | 161.50 | 142.55 | 155.20 | 155.20 | 679,151 |
| Oct 30, 2024 | 139.75 | 147.45 | 138.00 | 144.18 | 144.18 | 389,470 |
| Oct 29, 2024 | 137.70 | 139.99 | 136.26 | 139.07 | 139.07 | 257,004 |
| Oct 28, 2024 | 141.00 | 142.78 | 136.50 | 137.10 | 137.10 | 485,379 |
| Oct 25, 2024 | 138.47 | 139.19 | 130.70 | 136.48 | 136.48 | 602,327 |
| Oct 24, 2024 | 138.50 | 140.00 | 135.50 | 138.47 | 138.47 | 579,747 |
| Oct 23, 2024 | 139.49 | 142.50 | 136.11 | 138.39 | 138.39 | 530,930 |
| Oct 22, 2024 | 145.15 | 146.39 | 136.20 | 137.32 | 137.32 | 335,250 |
| Oct 21, 2024 | 149.00 | 150.59 | 144.50 | 146.39 | 146.39 | 402,016 |
| Oct 18, 2024 | 143.05 | 149.80 | 141.19 | 148.04 | 148.04 | 435,134 |
| Oct 17, 2024 | 149.10 | 150.15 | 144.00 | 145.21 | 145.21 | 361,237 |
| Oct 16, 2024 | 150.95 | 153.30 | 148.80 | 149.17 | 149.17 | 410,740 |
| Oct 15, 2024 | 152.15 | 153.50 | 149.00 | 151.19 | 151.19 | 357,140 |
| Oct 14, 2024 | 152.95 | 154.48 | 150.40 | 151.53 | 151.53 | 198,345 |
| Oct 11, 2024 | 152.99 | 155.37 | 149.17 | 151.66 | 151.66 | 422,752 |
| Oct 10, 2024 | 153.90 | 156.16 | 151.95 | 152.55 | 152.55 | 288,277 |
| Oct 9, 2024 | 155.63 | 158.69 | 151.60 | 152.25 | 152.25 | 496,512 |
| Oct 8, 2024 | 147.90 | 155.00 | 146.88 | 153.95 | 153.95 | 265,114 |
| Oct 7, 2024 | 158.65 | 160.04 | 146.71 | 147.89 | 147.89 | 605,726 |
| Oct 4, 2024 | 159.50 | 161.08 | 157.00 | 157.47 | 157.47 | 398,447 |
| Oct 3, 2024 | 161.90 | 164.34 | 159.00 | 159.48 | 159.48 | 509,476 |
| Oct 1, 2024 | 166.10 | 167.75 | 164.01 | 164.68 | 164.68 | 299,635 |
| Sep 30, 2024 | 167.35 | 168.51 | 164.00 | 165.83 | 165.83 | 437,699 |
| Sep 27, 2024 | 169.95 | 170.56 | 166.78 | 167.62 | 167.62 | 354,051 |
| Sep 26, 2024 | 173.40 | 174.50 | 168.50 | 169.36 | 169.36 | 571,729 |
| Sep 25, 2024 | 174.03 | 176.70 | 173.00 | 173.34 | 173.34 | 534,554 |
| Sep 24, 2024 | 174.72 | 176.85 | 172.50 | 174.03 | 174.03 | 493,001 |
| Sep 23, 2024 | 170.00 | 177.64 | 169.99 | 174.72 | 174.72 | 1,404,215 |
| Sep 20, 2024 | 169.10 | 170.44 | 166.16 | 169.83 | 169.83 | 560,580 |
| Sep 19, 2024 | 171.90 | 177.90 | 162.00 | 167.15 | 167.15 | 1,409,544 |
| Sep 18, 2024 | 176.60 | 177.83 | 167.10 | 169.45 | 169.45 | 2,055,387 |
| Sep 17, 2024 | 178.97 | 179.70 | 176.00 | 176.81 | 176.81 | 308,644 |
| Sep 16, 2024 | 180.80 | 186.00 | 177.13 | 178.70 | 178.70 | 528,108 |
| Sep 13, 2024 | 180.42 | 184.38 | 179.50 | 180.11 | 180.11 | 683,979 |
| Sep 12, 2024 | 184.10 | 186.70 | 179.00 | 179.35 | 179.35 | 808,541 |
| Sep 11, 2024 | 185.00 | 187.80 | 183.27 | 184.10 | 184.10 | 980,078 |
| Sep 10, 2024 | 178.70 | 184.90 | 177.71 | 183.37 | 183.37 | 1,318,224 |
| Sep 9, 2024 | 174.92 | 179.00 | 170.21 | 177.02 | 177.02 | 1,441,457 |
| Sep 6, 2024 | 183.00 | 185.60 | 174.00 | 174.92 | 174.92 | 845,453 |
| Sep 5, 2024 | 176.35 | 184.00 | 173.51 | 181.54 | 181.54 | 1,035,914 |
| Sep 4, 2024 | 176.90 | 178.30 | 175.00 | 175.12 | 175.12 | 866,969 |
| Sep 3, 2024 | 178.04 | 181.40 | 177.48 | 178.50 | 178.50 | 327,201 |
| Sep 2, 2024 | 177.10 | 182.19 | 177.10 | 179.13 | 179.13 | 403,741 |
| Aug 30, 2024 | 180.85 | 182.35 | 177.11 | 178.72 | 178.72 | 292,941 |
| Aug 29, 2024 | 181.30 | 184.99 | 178.71 | 180.36 | 180.36 | 751,878 |
| Aug 28, 2024 | 188.90 | 189.30 | 180.10 | 181.31 | 181.31 | 671,921 |
| Aug 27, 2024 | 182.90 | 191.50 | 181.50 | 186.76 | 186.76 | 1,369,091 |
| Aug 26, 2024 | 188.00 | 189.08 | 181.60 | 182.28 | 182.28 | 531,542 |
| Aug 23, 2024 | 181.39 | 189.40 | 180.77 | 186.80 | 186.80 | 1,484,954 |
| Aug 22, 2024 | 180.90 | 186.60 | 180.15 | 181.41 | 181.41 | 824,943 |
| Aug 21, 2024 | 182.94 | 184.50 | 179.66 | 180.76 | 180.76 | 417,030 |
| Aug 20, 2024 | 186.45 | 187.80 | 182.10 | 183.05 | 183.05 | 627,925 |
| Aug 19, 2024 | 179.80 | 190.90 | 179.22 | 185.64 | 185.64 | 1,611,557 |
| Aug 16, 2024 | 180.73 | 180.99 | 176.00 | 176.68 | 176.68 | 422,422 |
| Aug 14, 2024 | 182.09 | 183.00 | 175.50 | 176.15 | 176.15 | 1,813,607 |
| Aug 13, 2024 | 192.00 | 196.00 | 181.25 | 181.75 | 181.75 | 2,183,835 |
| Aug 12, 2024 | 166.90 | 195.00 | 166.45 | 190.64 | 190.64 | 3,861,488 |
| Aug 9, 2024 | 173.00 | 174.09 | 166.90 | 167.78 | 167.78 | 627,157 |
| Aug 8, 2024 | 171.40 | 175.16 | 169.52 | 171.15 | 171.15 | 555,677 |
| Aug 7, 2024 | 2.5 Dividend | |||||
| Aug 7, 2024 | 172.95 | 175.99 | 171.21 | 173.60 | 173.60 | 634,820 |
| Aug 6, 2024 | 177.50 | 178.30 | 168.60 | 170.29 | 167.79 | 794,410 |
| Aug 5, 2024 | 176.00 | 177.00 | 170.00 | 170.66 | 168.15 | 1,034,533 |
| Aug 2, 2024 | 182.96 | 186.70 | 179.16 | 179.90 | 177.26 | 1,149,097 |
| Aug 1, 2024 | 191.15 | 192.00 | 185.00 | 185.70 | 182.97 | 598,652 |
| Jul 31, 2024 | 188.40 | 192.60 | 187.49 | 190.46 | 187.66 | 993,008 |
| Jul 30, 2024 | 191.30 | 193.70 | 186.20 | 187.50 | 184.75 | 1,115,364 |
| Jul 29, 2024 | 187.99 | 193.71 | 186.21 | 191.35 | 188.54 | 892,126 |
| Jul 26, 2024 | 191.44 | 191.44 | 186.35 | 187.45 | 184.70 | 627,881 |
| Jul 25, 2024 | 187.15 | 195.30 | 185.10 | 189.02 | 186.25 | 1,636,492 |
| Jul 24, 2024 | 184.95 | 193.38 | 182.76 | 188.89 | 186.12 | 1,252,469 |
| Jul 23, 2024 | 184.50 | 194.50 | 168.80 | 183.47 | 180.78 | 4,289,093 |
| Jul 22, 2024 | 176.06 | 188.20 | 175.00 | 183.09 | 180.40 | 1,438,027 |
| Jul 19, 2024 | 185.48 | 189.61 | 177.10 | 178.49 | 175.87 | 1,342,046 |
| Jul 18, 2024 | 185.27 | 191.43 | 183.76 | 184.58 | 181.87 | 966,631 |
| Jul 16, 2024 | 196.80 | 197.70 | 187.35 | 188.22 | 185.46 | 1,671,885 |
| Jul 15, 2024 | 199.45 | 201.51 | 194.80 | 195.74 | 192.87 | 965,226 |
| Jul 12, 2024 | 203.65 | 204.50 | 196.40 | 198.26 | 195.35 | 1,094,846 |
| Jul 11, 2024 | 199.24 | 206.29 | 198.00 | 202.59 | 199.62 | 1,069,853 |
| Jul 10, 2024 | 204.70 | 207.37 | 194.25 | 197.30 | 194.40 | 1,430,364 |
| Jul 9, 2024 | 213.80 | 214.50 | 202.10 | 203.45 | 200.46 | 1,328,489 |
| Jul 8, 2024 | 217.00 | 219.55 | 211.00 | 212.29 | 209.17 | 3,580,095 |
| Jul 5, 2024 | 205.79 | 215.99 | 200.00 | 213.76 | 210.62 | 5,740,022 |
| Jul 4, 2024 | 208.25 | 208.25 | 202.10 | 204.38 | 201.38 | 777,405 |
| Jul 3, 2024 | 201.11 | 209.40 | 200.89 | 206.21 | 203.18 | 2,222,800 |
| Jul 2, 2024 | 205.50 | 207.40 | 198.60 | 200.66 | 197.71 | 1,364,491 |
| Jul 1, 2024 | 199.50 | 208.53 | 199.50 | 204.84 | 201.83 | 3,000,527 |
| Jun 28, 2024 | 196.50 | 203.45 | 195.57 | 198.53 | 195.62 | 1,533,068 |
| Jun 27, 2024 | 202.00 | 203.90 | 193.80 | 195.57 | 192.70 | 1,993,066 |
| Jun 26, 2024 | 202.00 | 207.00 | 198.57 | 202.38 | 199.41 | 2,744,750 |
| Jun 25, 2024 | 197.05 | 205.50 | 191.00 | 202.87 | 199.89 | 4,406,067 |
| Jun 24, 2024 | 191.50 | 201.90 | 190.00 | 196.55 | 193.66 | 5,974,940 |
| Jun 21, 2024 | 175.85 | 194.00 | 174.36 | 191.37 | 188.56 | 6,590,091 |
| Jun 20, 2024 | 177.40 | 180.20 | 173.72 | 174.11 | 171.55 | 1,158,075 |
| Jun 19, 2024 | 175.79 | 182.00 | 174.07 | 176.54 | 173.95 | 2,066,675 |
| Jun 18, 2024 | 181.00 | 182.44 | 173.55 | 174.55 | 171.99 | 1,535,097 |
| Jun 14, 2024 | 182.00 | 184.00 | 178.50 | 180.08 | 177.44 | 2,192,190 |
| Jun 13, 2024 | 187.40 | 187.89 | 181.20 | 182.14 | 179.47 | 1,705,878 |
Related Tickers
STARTECK.NS Starteck Finance Limited
289.65
+0.31%
INTRGLB.BO Inter Globe Finance Limited
61.87
-4.82%
MASFIN.NS MAS Financial Services Limited
290.40
-1.24%
IIFL.NS IIFL Finance Limited
469.05
-1.46%
POONAWALLA.NS Poonawalla Fincorp Limited
416.60
-1.47%
MUTHOOTFIN.BO Muthoot Finance Limited
2,600.00
+1.87%
CREDITACC.NS CreditAccess Grameen Limited
1,181.40
-0.79%
FUSION.NS Fusion Finance Limited
193.67
-1.05%
ARMANFIN.NS Arman Financial Services Limited
1,724.30
-1.75%
SPANDANA.NS Spandana Sphoorty Financial Limited
275.60
-1.25%