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: 316.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: 288.55; Drift%: 5.36
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 / 5.16 / 0.08 / 90.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 179.5 / 122.32 Month: 299.0 / 229.45 Week: 311.0 / 276.05 Day: 309.6 / 300.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 303.25 309.60 300.75 304.90 306.08 -0.02 2,823.24 1,010,554 3.02 348,690 2.49 10.67 41
2 26-Aug 302.85 310.80 297.80 304.95 306.20 0.40 2,823.70 1,330,080 3.98 718,370 5.13 22.00 85
3 25-Aug 308.70 309.00 301.35 303.75 305.78 -1.71 2,812.59 1,602,738 4.79 911,827 6.51 27.88 108
4 22-Aug 313.40 315.00 302.65 309.05 309.01 -1.14 2,861.66 901,884 2.70 459,669 3.28 14.20 55
5 21-Aug 312.70 315.55 310.10 312.60 312.44 0.18 2,894.53 347,836 1.04 178,103 1.27 5.56 21
6 20-Aug 309.60 316.00 306.50 312.05 311.02 0.79 2,889.44 1,171,540 3.50 621,195 4.43 19.32 74
7 19-Aug 306.70 314.20 305.65 309.60 310.49 0.95 2,866.76 1,573,343 4.71 1,079,482 7.70 33.52 128
8 18-Aug 314.90 315.60 305.35 306.70 308.83 -0.78 2,839.90 1,605,793 4.80 868,652 6.20 26.83 103
9 14-Aug 296.90 311.00 288.55 309.10 302.63 3.81 2,862.13 3,296,100 9.86 939,762 6.71 28.44 112
10 13-Aug 287.20 303.50 282.60 297.75 294.39 3.73 2,757.03 3,955,421 11.83 2,017,448 14.40 59.39 240
11 12-Aug 278.20 289.90 278.20 287.05 287.34 2.46 2,657.95 986,027 2.95 541,169 3.86 15.55 64
12 11-Aug 286.50 289.70 276.05 280.15 282.53 -1.48 2,594.06 559,852 1.67 259,979 1.86 7.35 30
13 08-Aug 282.60 289.90 280.50 284.35 285.93 0.64 2,632.95 1,407,671 4.21 634,281 4.53 18.14 74
14 07-Aug 286.40 289.00 281.00 282.55 287.15 -1.34 2,616.28 1,801,997 5.39 1,038,756 7.41 29.83 121
15 06-Aug 275.05 292.95 269.75 286.40 286.07 3.36 2,651.93 1,378,042 4.12 592,777 4.23 16.96 69
16 05-Aug 276.15 280.95 275.80 277.10 278.09 0.82 2,565.82 353,893 1.06 140,147 1.00 3.90 16
17 04-Aug 281.50 289.50 273.55 274.85 280.54 -3.46 2,544.99 926,133 2.77 352,307 2.51 9.88 41
18 01-Aug 293.05 295.00 282.05 284.70 290.05 -3.24 2,636.19 1,225,145 3.66 889,434 6.35 25.80 104
19 31-Jul 283.70 299.00 277.20 294.24 290.53 2.09 2,724.53 1,163,009 3.48 692,777 4.94 20.13 81
20 30-Jul 275.50 290.00 275.50 288.21 285.28 4.80 2,668.69 1,706,514 5.10 1,125,068 8.03 32.10 131
21 29-Jul 276.75 277.64 268.54 275.00 274.42 -0.94 2,546.00 1,039,492 3.11 605,252 4.32 16.61 71
22 28-Jul 290.51 291.01 272.05 277.60 280.85 -4.77 2,570.45 2,098,567 6.28 1,268,080 9.05 35.61 148
23 25-Jul 279.00 294.80 275.86 291.50 285.05 3.80 2,699.16 1,558,236 4.66 916,785 6.54 26.13 107
24 24-Jul 280.05 285.49 278.07 280.83 283.13 -0.78 2,600.36 886,941 2.65 630,483 4.50 17.85 73
25 23-Jul 284.08 288.80 273.54 283.05 281.66 -0.16 2,620.91 1,735,940 5.19 678,284 4.84 19.10 79
26 22-Jul 280.63 286.70 274.30 283.51 278.81 0.68 2,625.17 1,534,310 4.59 884,763 6.31 24.67 103
27 21-Jul 287.95 288.98 278.50 281.60 283.32 -2.20 2,607.49 2,180,804 6.52 1,292,955 9.23 36.63 151
28 18-Jul 290.00 291.70 286.00 287.93 287.96 -0.55 2,666.10 1,711,888 5.12 723,109 5.16 20.82 84
29 17-Jul 290.20 292.80 289.50 289.52 289.88 -0.67 2,680.82 334,284 1.00 215,961 1.54 6.26 25
30 16-Jul 292.00 293.50 289.02 291.48 291.32 0.48 2,698.97 1,032,558 3.09 703,741 5.02 20.50 82
31 15-Jul 289.90 292.95 289.00 290.10 290.57 0.37 2,686.19 1,490,410 4.46 795,359 5.68 23.11 93
32 14-Jul 286.40 294.25 286.39 289.03 289.99 1.28 2,676.29 2,611,754 7.81 1,140,583 8.14 33.08 133
33 11-Jul 289.00 292.99 282.55 285.38 287.10 0.18 2,642.49 3,079,505 9.21 1,179,400 8.42 33.86 137
34 10-Jul 282.80 287.70 282.06 284.86 285.07 1.47 2,637.67 1,670,039 5.00 837,565 5.98 23.88 98
35 09-Jul 283.89 285.00 279.00 280.73 282.73 -0.65 2,599.43 1,713,168 5.12 610,574 4.36 17.26 71
36 08-Jul 281.00 285.00 280.45 282.58 283.22 1.26 2,616.56 1,886,539 5.64 760,321 5.43 21.53 89
37 07-Jul 267.00 283.90 265.50 279.06 276.66 6.24 2,583.97 5,633,442 16.85 1,877,826 13.40 51.95 219
38 04-Jul 242.15 264.00 242.15 262.67 255.65 8.48 2,432.20 4,137,850 12.38 1,837,848 13.11 46.98 214
39 03-Jul 243.00 245.00 240.61 242.13 243.17 -0.29 2,242.01 729,289 2.18 509,993 3.64 12.40 59
40 02-Jul 235.90 244.49 229.45 242.83 239.54 3.34 2,248.50 1,588,125 4.75 773,845 5.52 18.54 90
41 01-Jul 235.30 236.61 232.00 234.99 234.54 -0.87 2,175.90 561,030 1.68 265,793 1.90 6.23 31
42 30-Jun 236.07 240.80 234.55 237.05 237.26 0.39 2,194.98 1,577,716 4.72 699,303 4.99 16.59 81
43 27-Jun 231.60 238.00 229.50 236.14 234.62 2.28 2,186.55 643,695 1.93 348,260 2.48 8.17 41
44 26-Jun 230.01 232.00 226.17 230.88 229.56 0.53 2,137.84 456,181 1.36 227,819 1.63 5.23 27
45 25-Jun 233.40 235.07 229.05 229.67 232.09 -1.48 2,126.64 397,776 1.19 147,993 1.06 3.43 17
46 24-Jun 235.20 238.89 231.51 233.11 236.14 -0.55 2,158.49 647,144 1.94 261,256 1.86 6.17 30
47 23-Jun 233.00 237.30 230.10 234.41 235.16 0.52 2,170.53 1,541,575 4.61 841,788 6.01 19.80 98
48 20-Jun 223.15 233.50 220.96 233.19 231.11 4.50 2,159.23 1,687,935 5.05 816,448 5.83 18.87 95
49 19-Jun 222.30 226.52 220.22 223.15 222.72 0.07 2,066.27 739,080 2.21 348,181 2.48 7.75 41
50 18-Jun 216.25 224.90 215.25 223.00 221.72 2.46 2,064.00 856,920 2.56 505,753 3.61 11.21 59
51 17-Jun 221.50 222.36 213.50 217.65 216.87 -1.27 2,015.34 1,122,969 3.36 669,705 4.78 14.52 78
52 16-Jun 217.40 223.98 212.55 220.46 217.85 1.44 2,041.36 681,712 2.04 266,650 1.90 5.81 31
53 13-Jun 195.77 218.91 195.77 217.34 214.47 -1.44 2,012.47 2,125,601 6.36 953,721 6.81 20.45 111
54 12-Jun 225.88 227.50 217.26 220.51 221.51 -2.40 2,041.82 1,393,963 4.17 924,411 6.60 20.48 108
55 11-Jun 233.10 237.35 224.01 225.93 230.08 -3.28 2,092.01 1,084,038 3.24 435,555 3.11 10.02 51
56 10-Jun 234.50 236.25 229.74 233.60 233.34 -0.09 2,163.03 788,453 2.36 462,216 3.30 10.79 54
57 09-Jun 233.20 237.40 232.57 233.81 234.67 0.16 2,164.97 753,270 2.25 433,869 3.10 10.18 51
58 06-Jun 230.00 235.25 228.48 233.44 232.82 1.68 2,161.55 736,048 2.20 368,714 2.63 8.58 43
59 05-Jun 231.40 231.79 225.00 229.59 229.28 -0.19 2,125.90 1,194,181 3.57 354,266 2.53 8.12 41
60 04-Jun 225.00 235.49 225.00 230.02 231.89 2.53 2,129.88 2,409,283 7.21 1,065,106 7.60 24.70 124
61 03-Jun 226.88 232.51 222.19 224.35 228.04 -1.07 2,077.38 1,592,536 4.76 884,120 6.31 20.16 103
62 02-Jun 228.20 229.98 225.37 226.77 227.65 -0.25 2,099.79 635,256 1.90 307,557 2.19 7.00 36
63 30-May 220.00 229.45 218.70 227.33 226.15 3.76 2,104.97 3,022,422 9.04 1,412,813 10.08 31.95 165
64 29-May 221.60 226.20 215.00 219.10 221.07 -1.12 2,028.77 1,845,797 5.52 939,629 6.70 20.77 109
65 28-May 220.80 224.25 218.73 221.59 222.42 0.90 2,051.82 2,036,024 6.09 1,127,072 8.04 25.07 131
66 27-May 215.10 222.00 214.06 219.61 219.42 2.10 2,033.49 3,727,574 11.15 2,562,764 18.29 56.23 299
67 26-May 212.00 217.58 204.20 215.09 214.21 2.76 1,991.64 4,510,663 13.49 1,967,603 14.04 42.15 229

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