Tourism Finance Corporation of India Limited (BOM:526650)
India
· Delayed Price · Currency is INR 72.52
-0.70 (-0.96%)
At close: Apr 28, 2026
BOM:526650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 74.60 | 72.46 | 72.52 | 72.52 | -0.96% | 132,373 |
| Apr 27, 2026 | 73.00 | 75.60 | 73.00 | 73.22 | 73.22 | 0.66% | 75,753 |
| Apr 24, 2026 | 75.19 | 75.19 | 72.03 | 72.74 | 72.74 | -1.72% | 161,301 |
| Apr 23, 2026 | 73.76 | 75.55 | 72.48 | 74.01 | 74.01 | -1.53% | 292,539 |
| Apr 22, 2026 | 75.90 | 76.77 | 75.00 | 75.16 | 75.16 | -0.49% | 81,573 |
| Apr 21, 2026 | 73.50 | 79.05 | 73.28 | 75.53 | 75.53 | 3.76% | 251,459 |
| Apr 20, 2026 | 73.25 | 75.89 | 72.51 | 72.79 | 72.79 | -0.51% | 290,650 |
| Apr 17, 2026 | 71.45 | 73.84 | 70.65 | 73.16 | 73.16 | 3.64% | 58,028 |
| Apr 16, 2026 | 70.01 | 71.90 | 70.00 | 70.59 | 70.59 | 0.51% | 120,121 |
| Apr 15, 2026 | 70.02 | 70.80 | 68.74 | 70.23 | 70.23 | 1.46% | 169,341 |
| Apr 13, 2026 | 66.41 | 69.71 | 65.61 | 69.22 | 69.22 | 2.08% | 166,775 |
| Apr 10, 2026 | 68.00 | 68.28 | 67.21 | 67.81 | 67.81 | 0.83% | 79,932 |
| Apr 9, 2026 | 68.79 | 69.86 | 66.80 | 67.25 | 67.25 | -0.16% | 67,292 |
| Apr 8, 2026 | 66.01 | 68.38 | 66.00 | 67.36 | 67.36 | 3.82% | 1,810,109 |
| Apr 7, 2026 | 64.51 | 66.00 | 64.38 | 64.88 | 64.88 | 0.29% | 52,613 |
| Apr 6, 2026 | 64.65 | 65.78 | 64.23 | 64.69 | 64.69 | 0.06% | 74,247 |
| Apr 2, 2026 | 64.49 | 64.96 | 63.88 | 64.65 | 64.65 | -1.76% | 118,266 |
| Apr 1, 2026 | 64.02 | 66.02 | 64.02 | 65.81 | 65.81 | 3.56% | 127,269 |
| Mar 30, 2026 | 64.00 | 64.31 | 61.86 | 63.55 | 63.55 | -1.87% | 596,163 |
| Mar 27, 2026 | 65.03 | 66.00 | 63.61 | 64.76 | 64.76 | -0.98% | 2,809,906 |
| Mar 25, 2026 | 65.03 | 66.23 | 64.45 | 65.40 | 65.40 | 0.51% | 4,765,542 |
| Mar 24, 2026 | 65.15 | 65.43 | 63.75 | 65.07 | 65.07 | 1.89% | 150,061 |
| Mar 23, 2026 | 64.01 | 64.68 | 61.95 | 63.86 | 63.86 | -1.77% | 4,247,574 |
| Mar 20, 2026 | 65.52 | 66.59 | 64.88 | 65.01 | 65.01 | -0.57% | 1,555,687 |
| Mar 19, 2026 | 65.50 | 66.80 | 64.80 | 65.38 | 65.38 | -1.61% | 112,707 |
| Mar 18, 2026 | 66.25 | 66.90 | 64.67 | 66.45 | 66.45 | 1.10% | 2,462,782 |
| Mar 17, 2026 | 65.03 | 66.25 | 65.00 | 65.73 | 65.73 | -0.30% | 2,392,270 |
| Mar 16, 2026 | 63.00 | 68.25 | 62.32 | 65.93 | 65.93 | 4.87% | 4,538,079 |
| Mar 13, 2026 | 64.00 | 64.07 | 61.35 | 62.87 | 62.87 | -1.95% | 1,449,331 |
| Mar 12, 2026 | 65.55 | 65.82 | 63.85 | 64.12 | 64.12 | -3.02% | 1,382,665 |
| Mar 11, 2026 | 65.58 | 68.99 | 65.53 | 66.12 | 66.12 | -0.65% | 696,345 |
| Mar 10, 2026 | 65.00 | 67.67 | 64.75 | 66.55 | 66.55 | 4.69% | 219,644 |
| Mar 9, 2026 | 65.79 | 65.93 | 62.91 | 63.57 | 63.57 | -4.96% | 264,521 |
| Mar 6, 2026 | 68.04 | 68.74 | 66.50 | 66.89 | 66.89 | -2.21% | 1,607,061 |
| Mar 5, 2026 | 68.28 | 69.14 | 67.75 | 68.40 | 68.40 | -0.67% | 2,466,013 |
| Mar 4, 2026 | 69.50 | 69.51 | 65.72 | 68.86 | 68.86 | -1.53% | 2,490,345 |
| Mar 2, 2026 | 68.05 | 70.14 | 68.05 | 69.93 | 69.93 | -1.52% | 141,325 |
| Feb 27, 2026 | 71.35 | 74.23 | 70.30 | 71.01 | 71.01 | -1.06% | 165,673 |
| Feb 26, 2026 | 76.51 | 76.51 | 70.55 | 71.77 | 71.77 | -4.32% | 348,940 |
| Feb 25, 2026 | 78.36 | 78.66 | 74.60 | 75.01 | 75.01 | -3.89% | 228,839 |
| Feb 24, 2026 | 78.63 | 80.47 | 77.11 | 78.05 | 78.05 | -0.56% | 329,154 |
| Feb 23, 2026 | 73.29 | 80.00 | 73.28 | 78.49 | 78.49 | 6.93% | 695,100 |
| Feb 20, 2026 | 75.48 | 75.48 | 71.14 | 73.40 | 73.40 | 1.02% | 855,861 |
| Feb 19, 2026 | 75.15 | 75.74 | 72.10 | 72.66 | 72.66 | -3.61% | 192,721 |
| Feb 18, 2026 | 75.90 | 75.90 | 74.41 | 75.38 | 75.38 | -0.74% | 2,506,304 |
| Feb 17, 2026 | 75.21 | 75.95 | 73.71 | 75.94 | 75.94 | 1.39% | 2,431,703 |
| Feb 16, 2026 | 75.05 | 75.45 | 73.86 | 74.90 | 74.90 | 0.12% | 165,099 |
| Feb 13, 2026 | 73.97 | 75.00 | 72.88 | 74.81 | 74.81 | 0.82% | 253,239 |
| Feb 12, 2026 | 72.68 | 75.04 | 72.50 | 74.20 | 74.20 | 2.09% | 284,690 |
| Feb 11, 2026 | 69.10 | 73.10 | 68.18 | 72.68 | 72.68 | 5.23% | 349,146 |
| Feb 10, 2026 | 68.85 | 71.44 | 68.25 | 69.07 | 69.07 | 1.59% | 375,318 |
| Feb 9, 2026 | 66.07 | 68.39 | 66.07 | 67.99 | 67.99 | 1.06% | 361,267 |
| Feb 6, 2026 | 67.50 | 67.88 | 66.78 | 67.28 | 67.28 | -0.22% | 184,072 |
| Feb 5, 2026 | 66.70 | 67.70 | 65.55 | 67.43 | 67.43 | 1.34% | 271,183 |
| Feb 4, 2026 | 65.88 | 68.03 | 64.35 | 66.54 | 66.54 | 2.37% | 203,939 |
| Feb 3, 2026 | 65.25 | 67.02 | 64.75 | 65.00 | 65.00 | 1.66% | 3,309,600 |
| Feb 2, 2026 | 63.17 | 65.99 | 62.16 | 63.94 | 63.94 | 1.19% | 2,522,248 |
| Feb 1, 2026 | 66.49 | 68.54 | 62.55 | 63.19 | 63.19 | -3.16% | 634,953 |
| Jan 30, 2026 | 65.28 | 67.07 | 65.00 | 65.25 | 65.25 | -0.79% | 317,870 |
| Jan 29, 2026 | 63.86 | 66.60 | 63.46 | 65.77 | 65.77 | 2.99% | 3,405,059 |
| Jan 28, 2026 | 60.82 | 64.50 | 60.54 | 63.86 | 63.86 | 5.00% | 529,177 |
| Jan 27, 2026 | 60.76 | 61.50 | 58.28 | 60.82 | 60.82 | 0.12% | 534,649 |
| Jan 23, 2026 | 64.50 | 64.50 | 59.08 | 60.75 | 60.75 | -4.26% | 404,368 |
| Jan 22, 2026 | 62.05 | 63.90 | 60.79 | 63.45 | 63.45 | 4.38% | 4,841,980 |
| Jan 21, 2026 | 63.76 | 65.00 | 59.50 | 60.79 | 60.79 | -6.10% | 3,573,035 |
| Jan 20, 2026 | 66.25 | 67.07 | 64.42 | 64.74 | 64.74 | -3.56% | 340,278 |
| Jan 19, 2026 | 68.98 | 68.98 | 66.03 | 67.13 | 67.13 | -2.67% | 306,760 |
| Jan 16, 2026 | 68.30 | 72.42 | 67.71 | 68.97 | 68.97 | 0.44% | 8,330,194 |
| Jan 14, 2026 | 62.01 | 69.00 | 62.01 | 68.67 | 68.67 | 10.14% | 4,541,646 |
| Jan 13, 2026 | 63.02 | 64.09 | 61.96 | 62.35 | 62.35 | -1.50% | 293,915 |
| Jan 12, 2026 | 65.40 | 65.83 | 63.00 | 63.30 | 63.30 | -3.11% | 465,637 |
| Jan 9, 2026 | 67.67 | 68.09 | 65.01 | 65.33 | 65.33 | -2.54% | 2,485,798 |
| Jan 8, 2026 | 68.27 | 69.00 | 65.26 | 67.03 | 67.03 | -0.37% | 872,504 |
| Jan 7, 2026 | 67.53 | 69.94 | 66.58 | 67.28 | 67.28 | -1.19% | 1,743,513 |
| Jan 6, 2026 | 68.51 | 69.95 | 66.58 | 68.09 | 68.09 | 2.92% | 7,173,369 |
| Jan 5, 2026 | 51.20 | 66.16 | 51.20 | 66.16 | 66.16 | 19.99% | 16,103,530 |
| Jan 2, 2026 | 69.91 | 71.10 | 55.14 | 55.14 | 55.14 | -19.99% | 9,522,384 |
| Jan 1, 2026 | 65.10 | 69.68 | 63.99 | 68.92 | 68.92 | 5.87% | 1,112,129 |
| Dec 31, 2025 | 62.87 | 66.59 | 62.87 | 65.10 | 65.10 | 3.68% | 411,629 |
| Dec 30, 2025 | 63.20 | 63.57 | 62.25 | 62.79 | 62.79 | -0.32% | 279,541 |
| Dec 29, 2025 | 63.50 | 64.33 | 62.76 | 62.99 | 62.99 | -2.16% | 60,030 |
| Dec 26, 2025 | 64.34 | 65.50 | 63.55 | 64.38 | 64.38 | -0.80% | 114,180 |
| Dec 24, 2025 | 65.39 | 65.85 | 64.36 | 64.90 | 64.90 | -0.11% | 107,144 |
| Dec 23, 2025 | 65.30 | 66.14 | 64.11 | 64.97 | 64.97 | 0.60% | 192,464 |
| Dec 22, 2025 | 65.00 | 65.62 | 64.20 | 64.58 | 64.58 | -0.91% | 86,622 |
| Dec 19, 2025 | 64.50 | 65.50 | 63.67 | 65.17 | 65.17 | 1.45% | 199,303 |
| Dec 18, 2025 | 64.70 | 67.00 | 63.30 | 64.24 | 64.24 | 0.30% | 2,971,903 |
| Dec 17, 2025 | 64.50 | 64.85 | 63.69 | 64.05 | 64.05 | -1.02% | 2,516,297 |
| Dec 16, 2025 | 66.11 | 66.87 | 64.50 | 64.71 | 64.71 | -3.26% | 531,966 |
| Dec 15, 2025 | 66.83 | 67.55 | 65.81 | 66.89 | 66.89 | 0.74% | 179,504 |
| Dec 12, 2025 | 65.23 | 67.95 | 65.00 | 66.40 | 66.40 | 2.52% | 278,753 |
| Dec 11, 2025 | 65.70 | 65.70 | 63.76 | 64.77 | 64.77 | -0.37% | 148,815 |
| Dec 10, 2025 | 65.73 | 66.86 | 64.65 | 65.01 | 65.01 | -1.10% | 256,981 |
| Dec 9, 2025 | 63.00 | 66.23 | 62.45 | 65.73 | 65.73 | 3.72% | 5,060,639 |
| Dec 8, 2025 | 64.66 | 65.04 | 62.78 | 63.37 | 63.37 | -2.34% | 535,973 |
| Dec 5, 2025 | 64.25 | 65.39 | 64.05 | 64.89 | 64.89 | 1.17% | 273,629 |
| Dec 4, 2025 | 65.27 | 65.68 | 64.01 | 64.14 | 64.14 | -1.46% | 179,005 |
| Dec 3, 2025 | 65.77 | 66.39 | 65.00 | 65.09 | 65.09 | -1.69% | 73,214 |
| Dec 2, 2025 | 70.48 | 70.48 | 66.05 | 66.21 | 66.21 | -4.15% | 1,617,182 |
| Dec 1, 2025 | 72.91 | 73.48 | 68.82 | 69.08 | 69.08 | -5.37% | 2,451,312 |