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: 198.01; Drift%: 4.08
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 / 3.44 / 0.0 / 92.71
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 179.5 / 122.32 Month: 172.1 / 137.1 Week: 216.0 / 201.1 Day: 211.5 / 204.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 207.80 211.50 204.11 206.44 207.84 -1.07 1,911.54 866,839 1.73 295,106 1.18 6.13 0.34
2 21-May 205.50 209.50 204.67 208.67 207.41 1.57 1,932.19 501,037 1.00 292,901 1.17 6.08 0.34
3 20-May 207.75 211.70 204.63 205.45 208.11 -0.46 1,902.37 908,550 1.81 369,955 1.47 7.70 0.43
4 19-May 203.00 207.00 202.14 206.39 204.99 2.12 1,911.08 584,923 1.17 313,446 1.25 6.43 0.37
5 16-May 204.90 209.75 201.10 202.11 206.56 -1.36 1,871.45 1,342,564 2.68 767,801 3.06 15.86 0.89
6 15-May 209.00 210.60 203.01 204.90 207.40 -1.67 1,897.28 588,036 1.17 250,970 1.00 5.21 0.29
7 14-May 209.55 216.00 204.28 208.39 209.94 0.42 1,929.60 2,390,256 4.77 760,305 3.03 15.96 0.89
8 13-May 206.50 210.70 204.20 207.51 207.72 0.89 1,921.45 762,253 1.52 330,917 1.32 6.87 0.39
9 12-May 207.59 210.00 203.15 205.67 205.69 4.60 1,904.41 1,184,678 2.36 371,159 1.48 7.63 0.43
10 09-May 195.00 198.79 185.30 196.62 193.19 -0.39 1,820.61 1,806,683 3.61 555,112 2.21 10.72 0.65
11 08-May 205.81 207.74 192.15 197.38 202.22 -4.10 1,827.65 848,673 1.69 380,161 1.51 7.69 0.44
12 07-May 204.00 206.55 198.00 205.81 203.64 0.58 1,905.71 2,118,911 4.23 613,133 2.44 12.49 0.71
13 06-May 210.65 211.13 202.15 204.63 206.35 -2.86 1,894.78 1,710,002 3.41 637,763 2.54 13.16 0.74
14 05-May 206.80 212.60 204.45 210.66 210.30 2.04 1,950.62 2,289,762 4.57 945,355 3.77 19.88 1.10
15 02-May 199.00 207.80 198.01 206.45 204.35 1.93 1,911.63 2,280,549 4.55 1,060,560 4.23 21.67 1.24
16 30-Apr 202.49 204.01 195.97 202.55 201.78 0.05 1,875.52 2,698,064 5.38 1,151,465 4.59 23.23 1.34
17 29-Apr 199.90 203.70 196.91 202.44 199.90 2.04 1,874.50 3,112,561 6.21 1,343,610 5.35 26.86 1.57
18 28-Apr 188.00 200.11 184.45 198.40 196.11 5.12 1,837.09 4,504,770 8.99 1,912,614 7.62 37.51 2.23
19 25-Apr 187.25 190.50 181.65 188.73 186.27 -0.31 1,747.55 2,342,353 4.68 763,851 3.04 14.23 0.89
20 24-Apr 186.71 191.65 181.00 189.31 186.75 0.99 1,752.92 1,682,723 3.36 596,517 2.38 11.14 0.69
21 23-Apr 189.80 191.59 187.00 187.45 188.75 -1.19 1,735.70 1,445,983 2.89 648,777 2.59 12.25 0.76
22 22-Apr 189.64 194.68 186.24 189.70 190.74 0.03 1,756.54 2,317,747 4.63 768,369 3.06 14.66 0.90
23 21-Apr 180.20 189.85 174.50 189.64 184.56 6.48 1,755.98 3,709,518 7.40 1,384,026 5.51 25.54 1.61
24 17-Apr 174.27 178.88 173.26 178.10 175.91 2.43 1,649.12 1,573,637 3.14 656,378 2.62 11.55 0.76
25 16-Apr 175.00 181.00 171.70 173.87 176.60 -0.58 1,609.96 1,236,860 2.47 402,988 1.61 7.12 0.47
26 15-Apr 177.79 179.50 172.68 174.88 176.98 -0.48 1,619.31 761,866 1.52 285,916 1.14 5.06 0.33
27 11-Apr 167.45 177.00 167.45 175.73 172.71 5.98 1,627.18 1,140,328 2.28 367,806 1.47 6.35 0.43
28 09-Apr 169.95 175.00 163.00 165.82 168.43 -2.74 1,535.42 1,389,508 2.77 581,692 2.32 9.80 0.67
29 08-Apr 177.98 179.16 169.80 170.50 173.04 -3.21 1,578.75 879,922 1.76 532,449 2.12 9.21 0.62
30 07-Apr 166.00 177.40 163.76 176.16 172.60 -1.49 1,631.16 1,221,750 2.44 660,311 2.63 11.40 0.76
31 04-Apr 174.85 181.10 171.55 178.82 177.51 0.99 1,655.79 2,921,458 5.83 1,923,026 7.66 34.14 2.23
32 03-Apr 173.00 179.80 172.50 177.06 176.38 0.81 1,639.50 1,979,970 3.95 1,027,556 4.09 18.12 1.19
33 02-Apr 173.12 178.25 171.41 175.63 174.86 1.12 1,626.25 1,440,614 2.88 589,480 2.35 10.31 0.68
34 01-Apr 166.05 176.68 166.05 173.68 172.81 2.26 1,608.20 1,941,906 3.88 693,782 2.76 11.99 0.80
35 28-Mar 165.97 171.44 164.55 169.84 167.88 1.45 1,572.64 2,133,490 4.26 741,633 2.96 12.45 0.86
36 27-Mar 165.00 172.10 160.50 167.42 165.58 0.60 1,550.23 8,138,184 16.24 3,426,084 13.65 56.73 3.97
37 26-Mar 139.85 167.82 139.40 166.42 161.35 19.00 1,540.97 11,835,096 23.62 2,476,826 9.87 39.96 2.87
38 25-Mar 144.55 145.80 138.70 139.85 141.69 -2.77 1,294.95 1,039,063 2.07 587,519 2.34 8.32 0.68
39 24-Mar 143.35 146.99 141.79 143.84 144.01 0.55 1,331.89 1,847,879 3.69 915,606 3.65 13.19 1.06
40 21-Mar 141.00 146.90 141.00 143.05 143.97 1.66 1,324.58 1,519,207 3.03 862,903 3.44 12.42 1.00
41 20-Mar 142.10 142.92 139.50 140.72 140.75 -0.42 1,303.00 1,238,408 2.47 733,813 2.92 10.33 0.85
42 19-Mar 141.00 142.70 140.00 141.31 141.67 -0.14 1,308.47 1,294,797 2.58 854,715 3.41 12.11 0.99
43 18-Mar 140.00 143.20 138.90 141.51 140.66 1.42 1,310.32 1,403,838 2.80 932,728 3.72 13.12 1.08
44 17-Mar 140.00 143.64 138.16 139.53 139.53 0.13 1,291.98 1,637,053 3.27 833,385 3.32 11.63 0.96
45 13-Mar 145.00 145.20 137.10 139.35 140.48 -3.54 1,290.32 840,483 1.68 562,708 2.24 7.90 0.65
46 12-Mar 144.00 147.00 142.02 144.46 144.31 0.09 1,337.63 1,191,378 2.38 807,455 3.22 11.65 0.93
47 11-Mar 144.94 146.00 140.76 144.33 143.54 -0.91 1,336.43 734,867 1.47 534,177 2.13 7.67 0.62
48 10-Mar 149.80 152.50 143.14 145.66 146.72 -2.53 1,348.75 448,892 0.90 303,045 1.21 4.45 0.35
49 07-Mar 147.60 153.50 147.33 149.44 150.20 0.46 1,383.75 326,102 0.65 154,834 0.62 2.33 0.18
50 06-Mar 152.00 153.80 148.20 148.75 150.69 -1.63 1,377.36 430,228 0.86 222,154 0.89 3.35 0.26
51 05-Mar 149.10 153.73 148.32 151.21 152.24 1.24 1,400.14 813,070 1.62 455,116 1.81 6.93 0.53
52 04-Mar 138.55 151.75 138.55 149.36 145.93 5.32 1,383.01 898,461 1.79 495,157 1.97 7.23 0.57
53 03-Mar 149.95 150.90 138.00 141.81 142.17 -4.48 1,313.10 1,705,828 3.40 662,805 2.64 9.42 0.77
54 28-Feb 143.50 149.26 137.64 148.46 143.32 2.47 1,374.67 980,421 1.96 372,558 1.48 5.34 0.43
55 27-Feb 147.60 149.40 143.50 144.88 145.60 -1.84 1,341.52 780,387 1.56 566,305 2.26 8.25 0.66
56 25-Feb 146.55 151.21 144.25 147.59 147.23 0.04 1,366.62 299,908 0.60 164,518 0.66 2.42 0.19
57 24-Feb 149.21 152.70 145.20 147.53 148.24 -3.80 1,366.06 664,556 1.33 202,651 0.81 3.00 0.23
58 21-Feb 149.00 155.53 146.52 153.35 151.82 1.74 1,419.95 876,966 1.75 330,975 1.32 5.02 0.38
59 20-Feb 147.08 152.70 146.10 150.72 150.42 2.33 1,395.60 743,961 1.48 209,395 0.83 3.15 0.24
60 19-Feb 128.00 152.39 128.00 147.29 138.46 13.97 1,363.84 1,905,083 3.80 1,106,426 4.41 15.32 1.28
61 18-Feb 128.00 131.90 125.10 129.24 129.84 0.02 1,196.70 1,283,989 2.56 619,622 2.47 8.05 0.72
62 17-Feb 127.55 131.55 124.01 129.21 128.46 0.03 1,196.43 717,794 1.43 351,011 1.40 4.51 0.41
63 14-Feb 127.60 131.90 124.10 129.17 128.25 0.81 1,196.06 967,170 1.93 267,648 1.07 3.43 0.31
64 13-Feb 130.02 133.30 127.10 128.13 130.24 -2.00 1,186.43 585,085 1.17 448,320 1.79 5.84 0.52
65 12-Feb 129.50 134.00 122.32 130.74 127.70 1.62 1,210.59 620,015 1.24 277,124 1.10 3.54 0.32
66 11-Feb 134.60 134.99 128.00 128.66 130.64 -4.86 1,191.33 289,019 0.58 148,054 0.59 1.93 0.17
67 10-Feb 138.00 139.42 135.00 135.23 135.99 -2.78 1,252.17 175,625 0.35 105,739 0.42 1.44 0.12

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