Stockint.com

Loading a wholistic market research tool


Research
Social

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: 219.55 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: 166.05; Drift%: 6.22
Industry: Finance Face Value: 10 Low52 Price: 122.32 Barrier: -; Drift%: -
Basic Industry: Financial Institution Total Equity: 92,595,448 Low52 Date: 12-Feb-2025 SHP: 3.85 / 2.85 / 0.0 / 93.31
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 179.5 / 122.32 Month: 172.1 / 137.1 Week: 172.1 / 138.7 Day: 179.8 / 172.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 173.00 179.80 172.50 177.06 176.38 0.81 1,639.50 1,979,970 6.07 1,027,556 6.64 18.12 1.19
2 02-Apr 173.12 178.25 171.41 175.63 174.86 1.12 1,626.25 1,440,614 4.42 589,480 3.81 10.31 0.68
3 01-Apr 166.05 176.68 166.05 173.68 172.81 2.26 1,608.20 1,941,906 5.95 693,782 4.48 11.99 0.80
4 28-Mar 165.97 171.44 164.55 169.84 167.88 1.45 1,572.64 2,133,490 6.54 741,633 4.79 12.45 0.86
5 27-Mar 165.00 172.10 160.50 167.42 165.58 0.60 1,550.23 8,138,184 24.96 3,426,084 22.13 56.73 3.97
6 26-Mar 139.85 167.82 139.40 166.42 161.35 19.00 1,540.97 11,835,096 36.29 2,476,826 16.00 39.96 2.87
7 25-Mar 144.55 145.80 138.70 139.85 141.69 -2.77 1,294.95 1,039,063 3.19 587,519 3.79 8.32 0.68
8 24-Mar 143.35 146.99 141.79 143.84 144.01 0.55 1,331.89 1,847,879 5.67 915,606 5.91 13.19 1.06
9 21-Mar 141.00 146.90 141.00 143.05 143.97 1.66 1,324.58 1,519,207 4.66 862,903 5.57 12.42 1.00
10 20-Mar 142.10 142.92 139.50 140.72 140.75 -0.42 1,303.00 1,238,408 3.80 733,813 4.74 10.33 0.85
11 19-Mar 141.00 142.70 140.00 141.31 141.67 -0.14 1,308.47 1,294,797 3.97 854,715 5.52 12.11 0.99
12 18-Mar 140.00 143.20 138.90 141.51 140.66 1.42 1,310.32 1,403,838 4.30 932,728 6.02 13.12 1.08
13 17-Mar 140.00 143.64 138.16 139.53 139.53 0.13 1,291.98 1,637,053 5.02 833,385 5.38 11.63 0.96
14 13-Mar 145.00 145.20 137.10 139.35 140.48 -3.54 1,290.32 840,483 2.58 562,708 3.63 7.90 0.65
15 12-Mar 144.00 147.00 142.02 144.46 144.31 0.09 1,337.63 1,191,378 3.65 807,455 5.21 11.65 0.93
16 11-Mar 144.94 146.00 140.76 144.33 143.54 -0.91 1,336.43 734,867 2.25 534,177 3.45 7.67 0.62
17 10-Mar 149.80 152.50 143.14 145.66 146.72 -2.53 1,348.75 448,892 1.38 303,045 1.96 4.45 0.35
18 07-Mar 147.60 153.50 147.33 149.44 150.20 0.46 1,383.75 326,102 1.00 154,834 1.00 2.33 0.18
19 06-Mar 152.00 153.80 148.20 148.75 150.69 -1.63 1,377.36 430,228 1.32 222,154 1.43 3.35 0.26
20 05-Mar 149.10 153.73 148.32 151.21 152.24 1.24 1,400.14 813,070 2.49 455,116 2.94 6.93 0.53
21 04-Mar 138.55 151.75 138.55 149.36 145.93 5.32 1,383.01 898,461 2.76 495,157 3.20 7.23 0.57
22 03-Mar 149.95 150.90 138.00 141.81 142.17 -4.48 1,313.10 1,705,828 5.23 662,805 4.28 9.42 0.77
23 28-Feb 143.50 149.26 137.64 148.46 143.32 2.47 1,374.67 980,421 3.01 372,558 2.41 5.34 0.43
24 27-Feb 147.60 149.40 143.50 144.88 145.60 -1.84 1,341.52 780,387 2.39 566,305 3.66 8.25 0.66
25 25-Feb 146.55 151.21 144.25 147.59 147.23 0.04 1,366.62 299,908 0.92 164,518 1.06 2.42 0.19
26 24-Feb 149.21 152.70 145.20 147.53 148.24 -3.80 1,366.06 664,556 2.04 202,651 1.31 3.00 0.23
27 21-Feb 149.00 155.53 146.52 153.35 151.82 1.74 1,419.95 876,966 2.69 330,975 2.14 5.02 0.38
28 20-Feb 147.08 152.70 146.10 150.72 150.42 2.33 1,395.60 743,961 2.28 209,395 1.35 3.15 0.24
29 19-Feb 128.00 152.39 128.00 147.29 138.46 13.97 1,363.84 1,905,083 5.84 1,106,426 7.15 15.32 1.28
30 18-Feb 128.00 131.90 125.10 129.24 129.84 0.02 1,196.70 1,283,989 3.94 619,622 4.00 8.05 0.72
31 17-Feb 127.55 131.55 124.01 129.21 128.46 0.03 1,196.43 717,794 2.20 351,011 2.27 4.51 0.41
32 14-Feb 127.60 131.90 124.10 129.17 128.25 0.81 1,196.06 967,170 2.97 267,648 1.73 3.43 0.31
33 13-Feb 130.02 133.30 127.10 128.13 130.24 -2.00 1,186.43 585,085 1.79 448,320 2.90 5.84 0.52
34 12-Feb 129.50 134.00 122.32 130.74 127.70 1.62 1,210.59 620,015 1.90 277,124 1.79 3.54 0.32
35 11-Feb 134.60 134.99 128.00 128.66 130.64 -4.86 1,191.33 289,019 0.89 148,054 0.96 1.93 0.17
36 10-Feb 138.00 139.42 135.00 135.23 135.99 -2.78 1,252.17 175,625 0.54 105,739 0.68 1.44 0.12
37 07-Feb 140.60 142.85 138.19 139.10 140.04 -0.90 1,288.00 227,509 0.70 105,144 0.68 1.47 0.12
38 06-Feb 141.35 143.51 139.99 140.36 141.53 -0.70 1,299.67 238,968 0.73 108,843 0.70 1.54 0.13
39 05-Feb 141.50 145.99 140.05 141.35 142.49 1.49 1,308.84 492,807 1.51 250,434 1.62 3.57 0.29
40 04-Feb 140.50 141.62 138.48 139.28 140.03 0.17 1,289.67 250,514 0.77 110,509 0.71 1.55 0.13
41 03-Feb 142.51 142.51 137.98 139.04 139.66 -3.12 1,287.45 299,847 0.92 164,408 1.06 2.30 0.19
42 01-Feb 147.39 149.70 140.22 143.52 144.67 1.11 1,328.93 1,823,912 5.59 469,459 3.03 6.79 0.54
43 31-Jan 140.90 145.00 139.60 141.95 143.01 1.68 1,314.39 1,011,699 3.10 701,835 4.53 10.04 0.81
44 30-Jan 141.00 143.58 138.50 139.61 141.37 -0.98 1,292.73 213,418 0.65 93,544 0.60 1.32 0.11
45 29-Jan 141.20 145.75 139.50 140.99 141.93 -2.28 1,305.50 576,839 1.77 324,600 2.10 4.61 0.38
46 28-Jan 138.75 147.37 134.05 144.28 140.21 3.65 1,335.97 935,084 2.87 434,324 2.81 6.09 0.50
47 27-Jan 150.42 150.48 136.99 139.20 143.45 -8.25 1,288.93 1,304,962 4.00 666,325 4.30 9.56 0.77
48 24-Jan 152.51 153.32 149.50 151.72 151.28 -0.52 1,404.86 352,199 1.08 207,895 1.34 3.15 0.24
49 23-Jan 149.01 154.30 149.01 152.51 152.37 1.03 1,412.17 199,587 0.61 79,754 0.52 1.22 0.09
50 22-Jan 150.02 152.45 147.10 150.94 149.64 0.71 1,397.64 308,046 0.94 116,451 0.75 1.74 0.13
51 21-Jan 151.35 155.91 149.43 149.87 152.04 -0.05 1,387.73 572,328 1.76 260,402 1.68 3.96 0.30
52 20-Jan 150.50 152.51 149.25 149.95 150.85 -0.81 1,388.47 330,380 1.01 174,820 1.13 2.64 0.20
53 17-Jan 152.20 153.18 150.10 151.16 151.58 -0.94 1,399.67 253,273 0.78 143,266 0.93 2.17 0.17
54 16-Jan 154.25 157.40 152.00 152.58 154.10 -0.18 1,412.82 232,045 0.71 122,233 0.79 1.88 0.14
55 15-Jan 155.99 157.24 152.15 152.86 154.57 -1.82 1,415.41 264,041 0.81 114,833 0.74 1.77 0.13
56 14-Jan 158.00 160.71 154.82 155.64 157.42 -1.78 1,441.16 778,286 2.39 565,047 3.65 8.89 0.65
57 13-Jan 161.00 161.00 154.50 158.41 156.50 -2.26 1,466.80 633,806 1.94 321,580 2.08 5.03 0.37
58 10-Jan 163.02 163.85 158.70 161.99 161.51 -1.75 1,499.95 403,497 1.24 171,472 1.11 2.77 0.20
59 09-Jan 164.66 167.34 163.36 164.83 165.33 -0.65 1,526.25 276,261 0.85 92,842 0.60 1.53 0.11
60 08-Jan 168.78 168.90 163.40 165.90 165.66 -1.43 1,536.16 404,670 1.24 129,692 0.84 2.15 0.15
61 07-Jan 166.00 170.70 166.00 168.28 168.54 0.39 1,558.20 253,027 0.78 86,838 0.56 1.46 0.10
62 06-Jan 173.50 174.71 162.10 167.63 169.12 -3.60 1,552.18 1,022,885 3.14 406,966 2.63 6.88 0.47
63 03-Jan 164.05 179.50 164.01 173.67 174.29 5.64 1,608.11 1,966,147 6.03 497,492 3.21 8.67 0.58
64 02-Jan 165.93 168.16 163.10 163.87 165.49 -0.95 1,517.36 167,164 0.51 80,216 0.52 1.33 0.09
65 01-Jan 165.80 168.01 162.73 165.42 165.02 -0.12 1,531.71 189,754 0.58 80,025 0.52 1.32 0.09
66 31-Dec 162.15 167.70 160.30 165.62 164.74 2.36 1,533.57 438,750 1.35 218,496 1.41 3.60 0.25
67 30-Dec 158.50 165.00 155.68 161.71 158.81 2.38 1,497.36 495,478 1.52 296,145 1.91 4.70 0.34

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