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: 80.45 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Feb-2026 Bumper: -; Drift%: -
Industry: Finance Face Value: 2; VWAP21: Low52 Price: 32.6 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 462,977,240 Low52 Date: 09-Apr-2025 SHP: 3.85 / 4.34 / 0.01 / 91.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 179.5 / 122.32 Month: 73.46 / 62.11 Week: 80.45 / 70.0 Day: 66.0 / 64.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 64.10 66.00 64.10 64.73 65.17 0.09 2,996.85 2,996,366 1.14 1,645,244 1.00 10.72 39
2 06-Apr 64.90 65.85 64.17 64.67 64.93 0.03 2,994.07 5,980,801 2.27 4,423,009 2.69 28.72 104
3 02-Apr 64.26 65.00 63.80 64.65 64.15 -1.67 2,993.15 4,921,014 1.87 2,994,169 1.82 19.21 70
4 01-Apr 66.39 66.39 64.26 65.75 65.37 3.38 3,044.08 8,254,436 3.13 3,839,382 2.33 25.10 90
5 30-Mar 64.00 64.38 61.90 63.60 63.11 -1.72 2,944.54 5,149,353 1.96 2,458,698 1.49 15.52 58
6 27-Mar 65.40 66.00 63.58 64.71 64.28 -0.83 2,995.93 17,006,345 6.46 11,130,974 6.77 71.55 262
7 25-Mar 65.31 66.29 64.30 65.25 65.56 0.40 3,020.93 10,580,468 4.02 8,106,823 4.93 53.15 191
8 24-Mar 65.30 65.30 63.74 64.99 64.72 1.75 3,008.89 2,633,624 1.00 1,794,262 1.09 11.61 42
9 23-Mar 64.20 64.50 61.95 63.87 63.25 -2.41 2,957.04 6,039,542 2.29 3,567,371 2.17 22.56 84
10 20-Mar 65.50 66.65 64.81 65.45 65.32 0.45 3,030.19 5,103,029 1.94 4,339,701 2.64 28.35 102
11 19-Mar 65.00 66.89 64.76 65.16 65.68 -1.79 3,016.76 4,494,681 1.71 2,575,902 1.57 16.92 61
12 18-Mar 66.32 66.97 64.57 66.35 65.65 1.07 3,071.85 8,270,659 3.14 5,282,078 3.21 34.68 124
13 17-Mar 65.95 66.24 65.00 65.65 65.66 0.09 3,039.45 5,834,046 2.22 4,682,700 2.85 30.75 110
14 16-Mar 63.00 68.40 62.26 65.59 64.70 4.28 3,036.67 9,402,167 3.57 4,363,671 2.65 28.23 103
15 13-Mar 64.02 64.35 61.35 62.90 62.56 -1.81 2,912.13 7,383,594 2.80 4,267,394 2.59 26.70 100
16 12-Mar 65.25 65.98 63.80 64.06 65.04 -3.04 2,965.83 5,688,795 2.16 3,889,661 2.36 25.30 92
17 11-Mar 66.10 68.99 65.45 66.07 66.78 -0.75 3,058.89 8,850,856 3.36 3,914,580 2.38 26.14 92
18 10-Mar 65.00 67.70 64.67 66.57 66.60 4.54 3,082.04 5,833,267 2.21 3,819,143 2.32 25.44 90
19 09-Mar 65.00 66.39 62.80 63.68 63.78 -4.86 2,948.24 5,756,760 2.19 3,636,728 2.21 23.20 86
20 06-Mar 68.20 68.79 66.25 66.93 67.61 -2.29 3,098.71 4,327,458 1.64 2,873,283 1.75 19.43 68
21 05-Mar 68.88 69.90 67.75 68.50 68.46 -0.55 3,171.39 8,010,519 3.04 5,324,029 3.24 36.45 125
22 04-Mar 69.00 69.45 65.64 68.88 68.08 -1.37 3,188.99 8,635,820 3.28 6,270,917 3.81 42.69 148
23 02-Mar 68.00 70.20 68.00 69.84 68.95 -1.40 3,233.43 6,184,871 2.35 3,878,696 2.36 26.74 91
24 27-Feb 72.00 74.35 70.00 70.83 71.69 -1.28 3,279.27 7,688,425 2.92 4,730,059 2.87 33.91 111
25 26-Feb 75.61 75.67 70.52 71.75 72.35 -4.38 3,321.86 7,697,422 2.92 3,816,575 2.32 27.61 90
26 25-Feb 78.74 78.90 74.62 75.04 76.59 -3.82 3,474.18 7,974,532 3.03 4,727,783 2.87 36.21 111
27 24-Feb 78.83 80.45 77.21 78.02 78.87 -0.42 3,612.15 11,478,217 4.36 3,762,779 2.29 29.68 89
28 23-Feb 73.13 79.98 73.13 78.35 78.55 7.39 3,627.43 17,655,014 6.70 6,619,518 4.02 52.00 156
29 20-Feb 72.17 73.65 71.00 72.96 72.51 0.54 3,377.88 9,545,678 3.62 4,232,608 2.57 30.69 100
30 19-Feb 75.64 75.70 72.01 72.57 74.20 -3.60 3,359.83 7,143,350 2.71 4,367,506 2.65 32.41 103
31 18-Feb 75.77 75.77 74.31 75.28 75.22 -0.87 3,485.29 8,194,830 3.11 4,316,822 2.62 32.47 102
32 17-Feb 75.00 75.98 73.30 75.94 75.35 1.32 3,515.85 9,619,584 3.65 3,656,096 2.22 27.55 86
33 16-Feb 74.84 75.50 73.73 74.95 75.06 0.15 3,470.01 6,389,535 2.43 2,331,732 1.42 17.50 55
34 13-Feb 73.76 75.25 73.12 74.84 74.50 0.75 3,464.92 7,814,161 2.97 2,589,251 1.57 19.29 61
35 12-Feb 72.75 75.00 72.41 74.28 74.07 2.09 3,438.99 7,080,977 2.69 3,158,596 1.92 23.40 74
36 11-Feb 69.05 73.29 68.09 72.76 71.09 5.37 3,368.62 8,441,816 3.21 3,301,056 2.01 23.47 78
37 10-Feb 68.80 71.43 68.23 69.05 69.78 1.62 3,196.86 5,132,685 1.95 2,337,724 1.42 16.31 55
38 09-Feb 67.60 68.38 67.00 67.95 67.89 0.98 3,145.93 3,799,444 1.44 1,858,689 1.13 12.62 44
39 06-Feb 68.00 68.00 66.80 67.29 67.38 0.21 3,115.37 4,442,242 1.69 1,849,110 1.12 12.46 44
40 05-Feb 66.50 67.70 65.35 67.15 66.51 0.67 3,108.89 9,264,747 3.52 3,885,111 2.36 25.84 92
41 04-Feb 65.04 68.00 64.39 66.70 66.85 2.55 3,088.06 4,944,298 1.88 2,074,630 1.26 13.87 49
42 03-Feb 66.00 67.05 64.15 65.04 65.53 1.64 3,011.20 6,435,860 2.44 4,102,884 2.49 26.89 97
43 02-Feb 63.00 66.20 61.30 63.99 63.83 1.35 2,962.59 10,690,169 4.06 5,918,746 3.60 37.78 140
44 01-Feb 65.50 69.02 62.52 63.14 65.99 -3.54 2,923.24 7,610,189 2.89 1,824,264 1.11 12.04 43
45 30-Jan 65.60 67.10 62.60 65.46 66.03 -0.58 3,030.65 4,379,148 1.66 1,861,604 1.13 12.29 44
46 29-Jan 63.90 66.45 63.51 65.84 65.10 3.04 3,048.24 13,210,380 5.02 6,042,719 3.67 39.34 143
47 28-Jan 60.90 64.60 60.46 63.90 62.72 5.50 2,958.42 10,964,712 4.16 5,151,190 3.13 32.31 122
48 27-Jan 60.97 61.60 58.25 60.57 59.92 -0.66 2,804.25 12,017,644 4.56 3,214,002 1.95 19.26 76
49 23-Jan 63.25 63.89 58.95 60.97 61.68 -3.98 2,822.77 9,062,098 3.44 3,929,253 2.39 24.24 93
50 22-Jan 62.00 63.98 60.57 63.50 62.44 4.92 2,939.91 14,794,813 5.62 6,342,808 3.86 39.60 150
51 21-Jan 64.15 65.01 58.70 60.52 61.56 -6.79 2,801.94 23,382,912 8.88 8,860,935 5.39 54.55 209
52 20-Jan 67.01 67.02 64.28 64.93 65.34 -3.10 3,006.11 6,174,889 2.34 3,084,622 1.87 20.15 73
53 19-Jan 68.76 68.79 66.12 67.01 67.57 -2.55 3,102.41 9,630,539 3.66 5,484,549 3.33 37.06 130
54 16-Jan 68.49 72.50 67.66 68.76 69.70 0.19 3,183.43 32,836,710 12.47 9,901,070 6.02 69.01 234
55 14-Jan 62.88 68.95 62.87 68.63 66.82 10.09 3,177.41 31,471,420 11.95 12,409,190 7.54 82.92 293
56 13-Jan 63.14 64.19 61.87 62.34 63.19 -1.24 2,886.20 6,342,412 2.41 3,795,231 2.31 23.98 90
57 12-Jan 65.40 65.91 62.91 63.12 63.99 -3.43 2,922.31 5,536,533 2.10 2,620,523 1.59 16.77 62
58 09-Jan 67.54 68.44 65.01 65.36 66.07 -2.81 3,026.02 10,353,774 3.93 4,516,775 2.75 29.84 107
59 08-Jan 67.79 68.99 65.20 67.25 67.63 -0.09 3,113.52 17,429,480 6.62 6,229,546 3.79 42.13 147
60 07-Jan 67.51 69.90 66.66 67.31 68.54 -1.10 3,116.30 17,523,332 6.65 4,582,731 2.79 31.41 108
61 06-Jan 68.53 69.95 66.50 68.06 67.91 2.69 3,151.02 50,900,339 19.33 9,499,732 5.77 64.51 224
62 05-Jan 51.00 66.28 51.00 66.28 60.72 19.99 3,068.61 108,015,018 41.01 29,088,742 17.68 176.63 687
63 02-Jan 69.70 71.15 55.24 55.24 59.19 -20.00 2,557.49 41,130,902 15.62 21,392,655 13.00 126.62 505
64 01-Jan 65.01 69.70 64.76 69.05 67.34 5.94 3,196.86 10,089,146 3.83 3,855,100 2.34 25.96 91
65 31-Dec 62.87 66.59 62.87 65.18 65.01 3.67 3,017.69 6,217,962 2.36 2,696,759 1.64 17.53 64
66 30-Dec 63.20 63.51 62.11 62.87 62.83 -0.30 2,910.74 4,065,902 1.54 2,019,568 1.23 12.69 48
67 29-Dec 63.55 64.37 62.65 63.06 63.41 -1.68 2,919.53 7,695,713 2.92 3,854,350 2.34 24.44 91

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