Price Data Selection & Download
Tourism Finance Corporation of India Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5782 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Tourism Finance Corporation of stock price NSE.
Share Price All Time High
₹364.90
September 15, 2025
NSE Exchange
Share Price All Time Low
₹6.60
January 17, 2003
NSE Exchange
Highest Volume Trading Day
108,015,018
January 05, 2026 • ₹66.28
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
TFCILTD daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹78.20 | ₹79.99 | ₹77.76 | ₹79.24 | 2,742,755 |
| 2026-07-02 | ₹77.00 | ₹79.46 | ₹76.69 | ₹77.93 | 2,509,070 |
| 2026-07-01 | ₹77.07 | ₹77.68 | ₹76.31 | ₹76.54 | 2,108,006 |
| 2026-06-30 | ₹75.89 | ₹78.70 | ₹75.68 | ₹77.07 | 2,900,515 |
| 2026-06-29 | ₹78.14 | ₹79.80 | ₹74.72 | ₹75.54 | 3,501,123 |
| 2026-06-25 | ₹80.25 | ₹82.28 | ₹78.01 | ₹78.44 | 10,435,644 |
| 2026-06-24 | ₹76.15 | ₹79.98 | ₹75.26 | ₹79.53 | 6,177,610 |
| 2026-06-23 | ₹75.00 | ₹77.70 | ₹73.75 | ₹76.33 | 6,913,506 |
| 2026-06-22 | ₹74.10 | ₹75.34 | ₹74.02 | ₹74.41 | 10,779,659 |
| 2026-06-19 | ₹74.30 | ₹75.30 | ₹73.57 | ₹74.16 | 1,696,001 |
| 2026-06-18 | ₹76.09 | ₹77.18 | ₹74.01 | ₹74.50 | 13,771,833 |
| 2026-06-17 | ₹76.00 | ₹77.60 | ₹75.14 | ₹75.56 | 7,100,122 |
| 2026-06-16 | ₹76.16 | ₹78.00 | ₹75.50 | ₹75.88 | 3,690,052 |
| 2026-06-15 | ₹75.50 | ₹77.61 | ₹75.02 | ₹76.16 | 4,329,103 |
| 2026-06-12 | ₹75.00 | ₹76.00 | ₹74.50 | ₹74.68 | 4,913,569 |
| 2026-06-11 | ₹74.00 | ₹74.44 | ₹71.70 | ₹73.96 | 3,979,045 |
| 2026-06-10 | ₹74.35 | ₹75.49 | ₹73.22 | ₹74.20 | 2,953,724 |
| 2026-06-09 | ₹74.30 | ₹77.00 | ₹74.21 | ₹74.48 | 5,943,412 |
| 2026-06-08 | ₹74.50 | ₹75.75 | ₹74.00 | ₹74.18 | 2,341,677 |
| 2026-06-05 | ₹75.60 | ₹76.41 | ₹74.75 | ₹75.25 | 1,506,544 |
| 2026-06-04 | ₹75.50 | ₹78.20 | ₹75.50 | ₹75.59 | 3,805,269 |
| 2026-06-03 | ₹75.70 | ₹76.90 | ₹74.25 | ₹75.91 | 5,855,346 |
| 2026-06-02 | ₹73.40 | ₹77.69 | ₹73.30 | ₹75.50 | 12,859,833 |
| 2026-06-01 | ₹73.06 | ₹74.80 | ₹71.20 | ₹73.55 | 8,825,660 |
| 2026-05-29 | ₹73.02 | ₹74.00 | ₹72.76 | ₹73.05 | 11,586,518 |
| 2026-05-27 | ₹72.13 | ₹74.90 | ₹72.13 | ₹73.37 | 6,745,340 |
| 2026-05-26 | ₹73.00 | ₹74.00 | ₹72.27 | ₹72.55 | 1,817,574 |
| 2026-05-25 | ₹73.59 | ₹74.74 | ₹71.70 | ₹73.12 | 7,568,722 |
| 2026-05-22 | ₹74.60 | ₹75.26 | ₹72.95 | ₹73.59 | 9,201,064 |
| 2026-05-21 | ₹74.00 | ₹76.60 | ₹73.76 | ₹74.26 | 4,904,611 |
| 2026-05-20 | ₹72.96 | ₹74.39 | ₹72.62 | ₹73.63 | 1,625,381 |
| 2026-05-19 | ₹73.00 | ₹74.80 | ₹72.00 | ₹73.05 | 4,495,865 |
| 2026-05-18 | ₹75.00 | ₹75.01 | ₹71.15 | ₹73.09 | 8,383,535 |
| 2026-05-15 | ₹77.30 | ₹77.37 | ₹74.40 | ₹75.70 | 3,995,584 |
| 2026-05-14 | ₹75.10 | ₹78.99 | ₹74.25 | ₹76.92 | 12,567,220 |
| 2026-05-13 | ₹76.93 | ₹77.72 | ₹73.80 | ₹74.45 | 5,096,823 |
| 2026-05-12 | ₹80.81 | ₹81.43 | ₹75.55 | ₹75.85 | 2,688,383 |
| 2026-05-11 | ₹83.06 | ₹83.90 | ₹80.55 | ₹80.81 | 6,590,923 |
| 2026-05-08 | ₹83.79 | ₹84.61 | ₹82.10 | ₹83.48 | 6,429,051 |
| 2026-05-07 | ₹81.10 | ₹84.40 | ₹81.10 | ₹83.69 | 6,798,295 |
| 2026-05-06 | ₹76.81 | ₹81.80 | ₹75.55 | ₹80.32 | 9,077,074 |
| 2026-05-05 | ₹77.72 | ₹78.21 | ₹75.50 | ₹75.87 | 2,133,247 |
| 2026-05-04 | ₹72.39 | ₹78.82 | ₹71.80 | ₹77.11 | 6,691,506 |
| 2026-04-30 | ₹72.25 | ₹74.18 | ₹71.75 | ₹72.10 | 1,032,157 |
| 2026-04-29 | ₹72.90 | ₹73.70 | ₹72.50 | ₹73.18 | 2,249,242 |
| 2026-04-28 | ₹73.45 | ₹74.75 | ₹72.25 | ₹72.65 | 1,436,094 |
| 2026-04-27 | ₹73.00 | ₹75.61 | ₹73.00 | ₹73.18 | 1,513,302 |
| 2026-04-24 | ₹74.91 | ₹74.91 | ₹72.02 | ₹72.56 | 2,708,395 |
| 2026-04-23 | ₹74.00 | ₹75.75 | ₹72.55 | ₹74.21 | 4,883,256 |
| 2026-04-22 | ₹75.99 | ₹76.50 | ₹74.87 | ₹75.12 | 2,024,915 |
| 2026-04-21 | ₹73.61 | ₹79.19 | ₹73.07 | ₹75.43 | 9,300,342 |
| 2026-04-20 | ₹73.40 | ₹75.70 | ₹72.51 | ₹72.89 | 2,952,372 |
| 2026-04-17 | ₹71.34 | ₹73.90 | ₹70.60 | ₹73.04 | 3,912,391 |
| 2026-04-16 | ₹70.10 | ₹71.96 | ₹69.94 | ₹70.63 | 2,623,905 |
| 2026-04-15 | ₹70.11 | ₹70.84 | ₹68.71 | ₹70.22 | 4,868,302 |
| 2026-04-13 | ₹66.50 | ₹69.71 | ₹65.65 | ₹69.31 | 4,475,887 |
| 2026-04-10 | ₹67.58 | ₹68.32 | ₹67.10 | ₹67.71 | 3,051,271 |
| 2026-04-09 | ₹67.50 | ₹69.80 | ₹66.69 | ₹67.18 | 3,146,857 |
| 2026-04-08 | ₹66.34 | ₹68.43 | ₹65.81 | ₹67.38 | 7,779,805 |
| 2026-04-07 | ₹64.10 | ₹66.00 | ₹64.10 | ₹64.73 | 2,996,366 |
| 2026-04-06 | ₹64.90 | ₹65.85 | ₹64.17 | ₹64.67 | 5,980,801 |
| 2026-04-02 | ₹64.26 | ₹65.00 | ₹63.80 | ₹64.65 | 4,921,014 |
| 2026-04-01 | ₹66.39 | ₹66.39 | ₹64.26 | ₹65.75 | 8,254,436 |
| 2026-03-30 | ₹64.00 | ₹64.38 | ₹61.90 | ₹63.60 | 5,149,353 |
| 2026-03-27 | ₹65.40 | ₹66.00 | ₹63.58 | ₹64.71 | 17,006,345 |
| 2026-03-25 | ₹65.31 | ₹66.29 | ₹64.30 | ₹65.25 | 10,580,468 |
| 2026-03-24 | ₹65.30 | ₹65.30 | ₹63.74 | ₹64.99 | 2,633,624 |
| 2026-03-23 | ₹64.20 | ₹64.50 | ₹61.95 | ₹63.87 | 6,039,542 |
| 2026-03-20 | ₹65.50 | ₹66.65 | ₹64.81 | ₹65.45 | 5,103,029 |
| 2026-03-19 | ₹65.00 | ₹66.89 | ₹64.76 | ₹65.16 | 4,494,681 |
| 2026-03-18 | ₹66.32 | ₹66.97 | ₹64.57 | ₹66.35 | 8,270,659 |
| 2026-03-17 | ₹65.95 | ₹66.24 | ₹65.00 | ₹65.65 | 5,834,046 |
| 2026-03-16 | ₹63.00 | ₹68.40 | ₹62.26 | ₹65.59 | 9,402,167 |
| 2026-03-13 | ₹64.02 | ₹64.35 | ₹61.35 | ₹62.90 | 7,383,594 |
| 2026-03-12 | ₹65.25 | ₹65.98 | ₹63.80 | ₹64.06 | 5,688,795 |
| 2026-03-11 | ₹66.10 | ₹68.99 | ₹65.45 | ₹66.07 | 8,850,856 |
| 2026-03-10 | ₹65.00 | ₹67.70 | ₹64.67 | ₹66.57 | 5,833,267 |
| 2026-03-09 | ₹65.00 | ₹66.39 | ₹62.80 | ₹63.68 | 5,756,760 |
| 2026-03-06 | ₹68.20 | ₹68.79 | ₹66.25 | ₹66.93 | 4,327,458 |
| 2026-03-05 | ₹68.88 | ₹69.90 | ₹67.75 | ₹68.50 | 8,010,519 |
| 2026-03-04 | ₹69.00 | ₹69.45 | ₹65.64 | ₹68.88 | 8,635,820 |
| 2026-03-02 | ₹68.00 | ₹70.20 | ₹68.00 | ₹69.84 | 6,184,871 |
| 2026-02-27 | ₹72.00 | ₹74.35 | ₹70.00 | ₹70.83 | 7,688,425 |
| 2026-02-26 | ₹75.61 | ₹75.67 | ₹70.52 | ₹71.75 | 7,697,422 |
| 2026-02-25 | ₹78.74 | ₹78.90 | ₹74.62 | ₹75.04 | 7,974,532 |
| 2026-02-24 | ₹78.83 | ₹80.45 | ₹77.21 | ₹78.02 | 11,478,217 |
| 2026-02-23 | ₹73.13 | ₹79.98 | ₹73.13 | ₹78.35 | 17,655,014 |
| 2026-02-20 | ₹72.17 | ₹73.65 | ₹71.00 | ₹72.96 | 9,545,678 |
| 2026-02-19 | ₹75.64 | ₹75.70 | ₹72.01 | ₹72.57 | 7,143,350 |
| 2026-02-18 | ₹75.77 | ₹75.77 | ₹74.31 | ₹75.28 | 8,194,830 |
| 2026-02-17 | ₹75.00 | ₹75.98 | ₹73.30 | ₹75.94 | 9,619,584 |
| 2026-02-16 | ₹74.84 | ₹75.50 | ₹73.73 | ₹74.95 | 6,389,535 |
| 2026-02-13 | ₹73.76 | ₹75.25 | ₹73.12 | ₹74.84 | 7,814,161 |
| 2026-02-12 | ₹72.75 | ₹75.00 | ₹72.41 | ₹74.28 | 7,080,977 |
| 2026-02-11 | ₹69.05 | ₹73.29 | ₹68.09 | ₹72.76 | 8,441,816 |
| 2026-02-10 | ₹68.80 | ₹71.43 | ₹68.23 | ₹69.05 | 5,132,685 |
| 2026-02-09 | ₹67.60 | ₹68.38 | ₹67.00 | ₹67.95 | 3,799,444 |
| 2026-02-06 | ₹68.00 | ₹68.00 | ₹66.80 | ₹67.29 | 4,442,242 |
| 2026-02-05 | ₹66.50 | ₹67.70 | ₹65.35 | ₹67.15 | 9,264,747 |
| 2026-02-04 | ₹65.04 | ₹68.00 | ₹64.39 | ₹66.70 | 4,944,298 |
| 2026-02-03 | ₹66.00 | ₹67.05 | ₹64.15 | ₹65.04 | 6,435,860 |
| 2026-02-02 | ₹63.00 | ₹66.20 | ₹61.30 | ₹63.99 | 10,690,169 |
| 2026-02-01 | ₹65.50 | ₹69.02 | ₹62.52 | ₹63.14 | 7,610,189 |
| 2026-01-30 | ₹65.60 | ₹67.10 | ₹62.60 | ₹65.46 | 4,379,148 |
| 2026-01-29 | ₹63.90 | ₹66.45 | ₹63.51 | ₹65.84 | 13,210,380 |
| 2026-01-28 | ₹60.90 | ₹64.60 | ₹60.46 | ₹63.90 | 10,964,712 |
| 2026-01-27 | ₹60.97 | ₹61.60 | ₹58.25 | ₹60.57 | 12,017,644 |
| 2026-01-23 | ₹63.25 | ₹63.89 | ₹58.95 | ₹60.97 | 9,062,098 |
| 2026-01-22 | ₹62.00 | ₹63.98 | ₹60.57 | ₹63.50 | 14,794,813 |
| 2026-01-21 | ₹64.15 | ₹65.01 | ₹58.70 | ₹60.52 | 23,382,912 |
| 2026-01-20 | ₹67.01 | ₹67.02 | ₹64.28 | ₹64.93 | 6,174,889 |
| 2026-01-19 | ₹68.76 | ₹68.79 | ₹66.12 | ₹67.01 | 9,630,539 |
| 2026-01-16 | ₹68.49 | ₹72.50 | ₹67.66 | ₹68.76 | 32,836,710 |
| 2026-01-14 | ₹62.88 | ₹68.95 | ₹62.87 | ₹68.63 | 31,471,420 |
| 2026-01-13 | ₹63.14 | ₹64.19 | ₹61.87 | ₹62.34 | 6,342,412 |
| 2026-01-12 | ₹65.40 | ₹65.91 | ₹62.91 | ₹63.12 | 5,536,533 |
| 2026-01-09 | ₹67.54 | ₹68.44 | ₹65.01 | ₹65.36 | 10,353,774 |
| 2026-01-08 | ₹67.79 | ₹68.99 | ₹65.20 | ₹67.25 | 17,429,480 |
| 2026-01-07 | ₹67.51 | ₹69.90 | ₹66.66 | ₹67.31 | 17,523,332 |
| 2026-01-06 | ₹68.53 | ₹69.95 | ₹66.50 | ₹68.06 | 50,900,339 |
| 2026-01-05 | ₹51.00 | ₹66.28 | ₹51.00 | ₹66.28 | 108,015,018 |
| 2026-01-02 | ₹69.70 | ₹71.15 | ₹55.24 | ₹55.24 | 41,130,902 |
| 2026-01-01 | ₹65.01 | ₹69.70 | ₹64.76 | ₹69.05 | 10,089,146 |
Tourism Finance Corporation of India Share Price Performance Analysis (Jan 2003 - Jul 2026)
TFCILTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.76%
₹69.05 → ₹79.24
Year to Date
Price Volatility
7.66%
Low Volatility
Year to Date
Average Daily Volume
8,696,115
Year to Date Average
NSE Exchange
Tourism Finance Corporation of India Share Price History – Frequently Asked Questions
Common questions about TFCILTD historical data and records. Examine Tourism Finance Corporation of quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Tourism Finance Corporation of India (TFCILTD)?
The all-time high share price of Tourism Finance Corporation of India was ₹364.9 recorded on September 15, 2025 on the NSE exchange.
What is the all-time low share price of Tourism Finance Corporation of India (TFCILTD)?
The all-time low share price of Tourism Finance Corporation of India was ₹6.6 recorded on January 17, 2003 on the NSE exchange.
How can I download TFCILTD historical share price data?
You can download Tourism Finance Corporation of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TFCILTD shares?
The highest trading volume day for Tourism Finance Corporation of India was 108,015,018 shares traded on January 05, 2026 on the NSE exchange, with share price at ₹66.28.