Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TFCILTD, Tourism Finance Corporation of India Limited, INE305A01015, Listing: 26-Jul-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 287.7 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 10-Jul-2025 Bumper: 232.0; Drift%: 18.7
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 122.32 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 92,595,448 Low52 Date: 12-Feb-2025 SHP: 3.85 / 3.44 / 0.0 / 92.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 179.5 / 122.32 Month: 229.45 / 185.3 Week: 264.0 / 229.45 Day: 292.99 / 282.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 289.00 292.99 282.55 285.38 287.10 0.18 2,642.49 3,079,505 7.74 1,179,400 7.97 33.86 137
2 10-Jul 282.80 287.70 282.06 284.86 285.07 1.47 2,637.67 1,670,039 4.20 837,565 5.66 23.88 98
3 09-Jul 283.89 285.00 279.00 280.73 282.73 -0.65 2,599.43 1,713,168 4.31 610,574 4.13 17.26 71
4 08-Jul 281.00 285.00 280.45 282.58 283.22 1.26 2,616.56 1,886,539 4.74 760,321 5.14 21.53 89
5 07-Jul 267.00 283.90 265.50 279.06 276.66 6.24 2,583.97 5,633,442 14.16 1,877,826 12.69 51.95 219
6 04-Jul 242.15 264.00 242.15 262.67 255.65 8.48 2,432.20 4,137,850 10.40 1,837,848 12.42 46.98 214
7 03-Jul 243.00 245.00 240.61 242.13 243.17 -0.29 2,242.01 729,289 1.83 509,993 3.45 12.40 59
8 02-Jul 235.90 244.49 229.45 242.83 239.54 3.34 2,248.50 1,588,125 3.99 773,845 5.23 18.54 90
9 01-Jul 235.30 236.61 232.00 234.99 234.54 -0.87 2,175.90 561,030 1.41 265,793 1.80 6.23 31
10 30-Jun 236.07 240.80 234.55 237.05 237.26 0.39 2,194.98 1,577,716 3.97 699,303 4.73 16.59 81
11 27-Jun 231.60 238.00 229.50 236.14 234.62 2.28 2,186.55 643,695 1.62 348,260 2.35 8.17 41
12 26-Jun 230.01 232.00 226.17 230.88 229.56 0.53 2,137.84 456,181 1.15 227,819 1.54 5.23 27
13 25-Jun 233.40 235.07 229.05 229.67 232.09 -1.48 2,126.64 397,776 1.00 147,993 1.00 3.43 17
14 24-Jun 235.20 238.89 231.51 233.11 236.14 -0.55 2,158.49 647,144 1.63 261,256 1.77 6.17 30
15 23-Jun 233.00 237.30 230.10 234.41 235.16 0.52 2,170.53 1,541,575 3.88 841,788 5.69 19.80 98
16 20-Jun 223.15 233.50 220.96 233.19 231.11 4.50 2,159.23 1,687,935 4.24 816,448 5.52 18.87 95
17 19-Jun 222.30 226.52 220.22 223.15 222.72 0.07 2,066.27 739,080 1.86 348,181 2.35 7.75 41
18 18-Jun 216.25 224.90 215.25 223.00 221.72 2.46 2,064.00 856,920 2.15 505,753 3.42 11.21 59
19 17-Jun 221.50 222.36 213.50 217.65 216.87 -1.27 2,015.34 1,122,969 2.82 669,705 4.53 14.52 78
20 16-Jun 217.40 223.98 212.55 220.46 217.85 1.44 2,041.36 681,712 1.71 266,650 1.80 5.81 31
21 13-Jun 195.77 218.91 195.77 217.34 214.47 -1.44 2,012.47 2,125,601 5.34 953,721 6.44 20.45 111
22 12-Jun 225.88 227.50 217.26 220.51 221.51 -2.40 2,041.82 1,393,963 3.50 924,411 6.25 20.48 108
23 11-Jun 233.10 237.35 224.01 225.93 230.08 -3.28 2,092.01 1,084,038 2.73 435,555 2.94 10.02 51
24 10-Jun 234.50 236.25 229.74 233.60 233.34 -0.09 2,163.03 788,453 1.98 462,216 3.12 10.79 54
25 09-Jun 233.20 237.40 232.57 233.81 234.67 0.16 2,164.97 753,270 1.89 433,869 2.93 10.18 51
26 06-Jun 230.00 235.25 228.48 233.44 232.82 1.68 2,161.55 736,048 1.85 368,714 2.49 8.58 43
27 05-Jun 231.40 231.79 225.00 229.59 229.28 -0.19 2,125.90 1,194,181 3.00 354,266 2.39 8.12 41
28 04-Jun 225.00 235.49 225.00 230.02 231.89 2.53 2,129.88 2,409,283 6.06 1,065,106 7.20 24.70 124
29 03-Jun 226.88 232.51 222.19 224.35 228.04 -1.07 2,077.38 1,592,536 4.00 884,120 5.97 20.16 103
30 02-Jun 228.20 229.98 225.37 226.77 227.65 -0.25 2,099.79 635,256 1.60 307,557 2.08 7.00 36
31 30-May 220.00 229.45 218.70 227.33 226.15 3.76 2,104.97 3,022,422 7.60 1,412,813 9.55 31.95 165
32 29-May 221.60 226.20 215.00 219.10 221.07 -1.12 2,028.77 1,845,797 4.64 939,629 6.35 20.77 109
33 28-May 220.80 224.25 218.73 221.59 222.42 0.90 2,051.82 2,036,024 5.12 1,127,072 7.62 25.07 131
34 27-May 215.10 222.00 214.06 219.61 219.42 2.10 2,033.49 3,727,574 9.37 2,562,764 17.32 56.23 299
35 26-May 212.00 217.58 204.20 215.09 214.21 2.76 1,991.64 4,510,663 11.34 1,967,603 13.30 42.15 229
36 23-May 208.25 210.40 205.00 209.31 208.83 1.39 1,938.12 853,819 2.15 328,748 2.22 6.87 38
37 22-May 207.80 211.50 204.11 206.44 207.84 -1.07 1,911.54 866,839 2.18 295,106 1.99 6.13 34
38 21-May 205.50 209.50 204.67 208.67 207.41 1.57 1,932.19 501,037 1.26 292,901 1.98 6.08 34
39 20-May 207.75 211.70 204.63 205.45 208.11 -0.46 1,902.37 908,550 2.28 369,955 2.50 7.70 43
40 19-May 203.00 207.00 202.14 206.39 204.99 2.12 1,911.08 584,923 1.47 313,446 2.12 6.43 37
41 16-May 204.90 209.75 201.10 202.11 206.56 -1.36 1,871.45 1,342,564 3.38 767,801 5.19 15.86 89
42 15-May 209.00 210.60 203.01 204.90 207.40 -1.67 1,897.28 588,036 1.48 250,970 1.70 5.21 29
43 14-May 209.55 216.00 204.28 208.39 209.94 0.42 1,929.60 2,390,256 6.01 760,305 5.14 15.96 89
44 13-May 206.50 210.70 204.20 207.51 207.72 0.89 1,921.45 762,253 1.92 330,917 2.24 6.87 39
45 12-May 207.59 210.00 203.15 205.67 205.69 4.60 1,904.41 1,184,678 2.98 371,159 2.51 7.63 43
46 09-May 195.00 198.79 185.30 196.62 193.19 -0.39 1,820.61 1,806,683 4.54 555,112 3.75 10.72 65
47 08-May 205.81 207.74 192.15 197.38 202.22 -4.10 1,827.65 848,673 2.13 380,161 2.57 7.69 44
48 07-May 204.00 206.55 198.00 205.81 203.64 0.58 1,905.71 2,118,911 5.33 613,133 4.14 12.49 71
49 06-May 210.65 211.13 202.15 204.63 206.35 -2.86 1,894.78 1,710,002 4.30 637,763 4.31 13.16 74
50 05-May 206.80 212.60 204.45 210.66 210.30 2.04 1,950.62 2,289,762 5.76 945,355 6.39 19.88 110
51 02-May 199.00 207.80 198.01 206.45 204.35 1.93 1,911.63 2,280,549 5.73 1,060,560 7.17 21.67 124
52 30-Apr 202.49 204.01 195.97 202.55 201.78 0.05 1,875.52 2,698,064 6.78 1,151,465 7.78 23.23 134
53 29-Apr 199.90 203.70 196.91 202.44 199.90 2.04 1,874.50 3,112,561 7.82 1,343,610 9.08 26.86 157
54 28-Apr 188.00 200.11 184.45 198.40 196.11 5.12 1,837.09 4,504,770 11.32 1,912,614 12.92 37.51 223
55 25-Apr 187.25 190.50 181.65 188.73 186.27 -0.31 1,747.55 2,342,353 5.89 763,851 5.16 14.23 89
56 24-Apr 186.71 191.65 181.00 189.31 186.75 0.99 1,752.92 1,682,723 4.23 596,517 4.03 11.14 69
57 23-Apr 189.80 191.59 187.00 187.45 188.75 -1.19 1,735.70 1,445,983 3.64 648,777 4.38 12.25 76
58 22-Apr 189.64 194.68 186.24 189.70 190.74 0.03 1,756.54 2,317,747 5.83 768,369 5.19 14.66 90
59 21-Apr 180.20 189.85 174.50 189.64 184.56 6.48 1,755.98 3,709,518 9.33 1,384,026 9.35 25.54 161
60 17-Apr 174.27 178.88 173.26 178.10 175.91 2.43 1,649.12 1,573,637 3.96 656,378 4.44 11.55 76
61 16-Apr 175.00 181.00 171.70 173.87 176.60 -0.58 1,609.96 1,236,860 3.11 402,988 2.72 7.12 47
62 15-Apr 177.79 179.50 172.68 174.88 176.98 -0.48 1,619.31 761,866 1.92 285,916 1.93 5.06 33
63 11-Apr 167.45 177.00 167.45 175.73 172.71 5.98 1,627.18 1,140,328 2.87 367,806 2.49 6.35 43
64 09-Apr 169.95 175.00 163.00 165.82 168.43 -2.74 1,535.42 1,389,508 3.49 581,692 3.93 9.80 67
65 08-Apr 177.98 179.16 169.80 170.50 173.04 -3.21 1,578.75 879,922 2.21 532,449 3.60 9.21 62
66 07-Apr 166.00 177.40 163.76 176.16 172.60 -1.49 1,631.16 1,221,750 3.07 660,311 4.46 11.40 76
67 04-Apr 174.85 181.10 171.55 178.82 177.51 0.99 1,655.79 2,921,458 7.34 1,923,026 12.99 34.14 223

Similar Stocks: IRFC    PFC    RECLTD    HUDCO    IREDA    TFCILTD    IFCI   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com