UK markets closed

Tourism Finance Corporation of India Limited (TFCILTD.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
173.00-4.35 (-2.45%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024178.10180.00172.45173.00173.00683,984
02 May 2024181.00181.45176.75177.35177.35498,333
30 Apr 2024185.00185.00177.70178.35178.35545,032
29 Apr 2024184.35189.25180.65181.55181.55706,405
26 Apr 2024182.00184.75181.00181.30181.30707,213
25 Apr 2024186.80187.85182.00182.60182.60579,018
24 Apr 2024182.00190.50180.60185.90185.901,583,774
23 Apr 2024183.90187.50178.50181.85181.851,163,607
22 Apr 2024178.00183.95177.00183.95183.951,770,781
19 Apr 2024164.00175.20163.20175.20175.201,352,239
18 Apr 2024171.40175.50165.10166.90166.90807,182
16 Apr 2024172.00175.45168.00170.40170.40793,154
15 Apr 2024164.55180.45164.55172.70172.702,518,162
12 Apr 2024177.95180.85170.25171.90171.901,146,184
10 Apr 2024179.70182.00175.30178.35178.35927,089
09 Apr 2024184.75185.65175.80179.75179.751,682,835
08 Apr 2024180.20180.20174.00180.20180.203,419,398
05 Apr 2024166.55173.45163.35171.65171.653,100,537
04 Apr 2024182.00183.85171.30171.30171.304,171,233
03 Apr 2024181.45184.80177.95180.30180.301,412,747
02 Apr 2024175.70184.70174.45181.80181.802,024,733
01 Apr 2024175.70179.55173.30177.60177.603,768,273
28 Mar 2024170.95178.00168.00171.00171.003,492,797
27 Mar 2024156.65172.40156.40170.55170.5510,120,745
26 Mar 2024164.20168.00164.20164.20164.201,859,496
22 Mar 2024175.00178.80171.40172.85172.852,057,148
21 Mar 2024184.20184.20174.00175.85175.853,851,793
20 Mar 2024163.95175.45160.35175.45175.452,816,778
19 Mar 2024171.75177.65167.10167.10167.102,382,518
18 Mar 2024185.10185.10175.90175.90175.904,115,298
15 Mar 2024190.00193.40185.15185.15185.153,916,413
14 Mar 2024179.35197.10179.35194.90194.906,642,042
13 Mar 2024188.75195.40188.75188.75188.753,426,714
12 Mar 2024198.65198.65198.65198.65198.65259,368
11 Mar 2024209.10214.55209.10209.10209.103,318,698
07 Mar 2024213.50220.10213.50220.10220.101,952,188
06 Mar 2024220.00226.00209.50209.65209.654,231,588
05 Mar 2024228.55229.50216.30220.50220.506,119,247
04 Mar 2024231.05234.65227.05227.65227.656,955,059
01 Mar 2024243.95251.55241.70251.55251.552,118,370
29 Feb 2024240.00247.70233.45239.60239.603,442,756
28 Feb 2024261.40261.40245.70245.70245.701,826,992
27 Feb 2024261.30264.60252.45258.60258.602,781,115
26 Feb 2024261.30267.55251.50255.00255.0012,351,349
23 Feb 2024249.00254.85241.00254.85254.856,760,290
22 Feb 2024242.75242.75226.60242.75242.7516,843,353
21 Feb 2024231.20231.20231.20231.20231.20909,393
20 Feb 2024220.20220.20220.20220.20220.20777,677
19 Feb 2024209.75209.75209.75209.75209.75485,632
16 Feb 2024198.00204.35192.15199.80199.804,832,690
15 Feb 2024198.00199.70194.55199.70199.702,502,667
14 Feb 2024180.05190.20179.00190.20190.205,203,217
13 Feb 2024182.00186.50177.40181.15181.153,315,918
12 Feb 2024200.00200.90184.55185.75185.754,712,198
09 Feb 2024206.25211.20195.30205.05205.053,875,155
08 Feb 2024221.00224.20202.50206.40206.405,664,243
07 Feb 2024217.90224.25214.20218.85218.853,790,940
06 Feb 2024242.00243.95214.20217.55217.557,864,250
05 Feb 2024215.00247.25212.65234.20234.2017,501,890
02 Feb 2024199.40214.40197.80209.20209.2014,934,637
01 Feb 2024184.70198.65182.05196.75196.7512,760,705
31 Jan 2024186.95187.70175.80182.90182.904,999,286
30 Jan 2024197.75197.75183.15184.40184.403,577,884
29 Jan 2024202.70204.20193.80196.85196.853,866,672
25 Jan 2024200.40203.90195.50199.95199.954,675,420
24 Jan 2024191.00202.20183.05199.30199.307,370,145
23 Jan 2024207.00207.00185.50189.90189.9011,582,141
19 Jan 2024174.70174.70166.10172.00172.004,191,735
18 Jan 2024170.00175.00166.75171.45171.455,410,405
17 Jan 2024170.70175.00164.20169.35169.3512,223,657
16 Jan 2024180.00195.80168.35178.40178.4046,296,926
15 Jan 2024140.00171.10140.00171.10171.1054,637,478
12 Jan 2024143.60145.90141.15142.60142.605,969,002
11 Jan 2024133.95143.50132.30142.15142.156,513,052
10 Jan 2024127.35136.00126.70133.35133.353,575,542
09 Jan 2024127.90130.95127.25128.10128.101,278,985
08 Jan 2024126.20131.30125.55126.65126.651,881,052
05 Jan 2024128.25128.30124.70125.80125.801,018,230
04 Jan 2024129.55130.00127.00127.35127.351,265,393
03 Jan 2024130.50130.50127.65128.55128.551,215,415
02 Jan 2024136.25136.45129.00130.25130.252,690,723
01 Jan 2024127.50136.90124.25135.30135.306,003,790
29 Dec 2023128.90130.50126.75127.05127.051,321,992
28 Dec 2023131.35131.75127.10127.75127.752,059,043
27 Dec 2023134.50136.00130.70131.65131.652,577,641
26 Dec 2023137.00138.00132.80134.90134.902,086,147
22 Dec 2023139.35142.35137.10138.10138.103,949,104
21 Dec 2023128.90139.40126.95138.10138.102,519,835
20 Dec 2023137.65143.00128.00129.30129.303,819,787
19 Dec 2023128.20143.00127.95137.65137.658,573,317
18 Dec 2023128.55131.35126.55127.30127.301,300,366
15 Dec 2023126.95133.30125.90128.50128.503,588,600
14 Dec 2023134.50136.90125.00126.75126.755,732,907
13 Dec 2023113.70133.35113.50131.95131.9515,914,987
12 Dec 2023109.00112.50109.00111.15111.15942,905
11 Dec 2023108.25109.35107.05108.80108.80345,700
08 Dec 2023110.95111.50106.95108.45108.45575,784
07 Dec 2023110.00112.30109.15110.40110.40610,978
06 Dec 2023112.25112.25109.30110.10110.10549,224
05 Dec 2023110.25113.30108.80111.45111.45860,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...