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: 75.9 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 07-Oct-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 2; VWAP21: Low52 Price: 24.46 Barrier: 70.5; Drift%: -2.92
Basic Industry: Financial Institution Total Equity: 462,977,240 Low52 Date: 12-Feb-2025 SHP: 3.85 / 4.61 / 0.08 / 91.46
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 179.5 / 122.32 Month: 364.9 / 71.55 Week: 72.29 / 66.87 Day: 69.22 / 68.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 68.11 69.22 68.11 68.50 68.51 -0.41 3,171.39 3,729,670 10.72 2,652,610 18.93 18.17 63
2 11-Nov 69.00 71.45 68.40 68.78 69.70 -0.56 3,184.36 4,560,117 13.11 3,332,840 23.78 23.23 79
3 10-Nov 68.26 69.92 68.17 69.17 68.93 1.33 3,202.41 5,858,106 16.84 4,544,442 32.43 31.32 108
4 07-Nov 68.00 68.70 66.30 68.26 67.78 0.52 3,160.28 2,137,513 6.15 792,780 5.66 5.37 19
5 06-Nov 69.50 69.80 67.47 67.91 68.65 -2.61 3,144.08 2,980,025 8.57 1,531,866 10.93 10.52 36
6 04-Nov 69.95 70.32 67.91 69.73 69.29 -0.31 3,228.34 9,097,934 26.16 4,650,023 33.18 32.22 110
7 03-Nov 69.53 70.50 68.10 69.95 69.36 1.36 3,238.53 5,342,685 15.36 2,728,617 19.47 18.93 65
8 31-Oct 68.00 70.00 68.00 69.01 69.00 1.77 3,195.01 5,535,542 15.91 3,260,794 23.27 22.00 77
9 30-Oct 70.00 70.50 66.87 67.81 68.40 -3.35 3,139.45 7,174,854 20.63 4,381,105 31.26 29.97 104
10 29-Oct 70.85 70.96 70.00 70.16 70.11 -0.75 3,248.25 6,184,630 17.78 2,984,698 21.30 20.93 71
11 28-Oct 70.10 71.70 70.00 70.69 70.34 0.13 3,272.79 11,936,638 34.32 5,614,084 40.06 39.49 133
12 27-Oct 71.95 72.29 70.06 70.60 71.02 -1.51 3,268.62 4,631,422 13.31 2,695,370 19.23 19.14 64
13 24-Oct 71.05 72.89 71.00 71.68 71.62 0.55 3,318.62 3,846,951 11.06 1,831,632 13.07 13.12 44
14 23-Oct 73.40 73.60 69.43 71.29 71.19 -2.90 3,300.56 5,489,431 15.78 3,666,990 26.17 26.11 87
15 21-Oct 72.21 74.40 72.21 73.42 73.41 1.42 3,399.18 776,146 2.23 432,027 3.08 3.17 10
16 20-Oct 73.50 73.95 72.21 72.39 72.82 -1.50 3,351.49 1,473,155 4.24 849,837 6.06 6.19 20
17 17-Oct 73.92 74.21 72.21 73.49 73.25 -0.58 3,402.42 1,977,832 5.69 1,121,209 8.00 8.21 27
18 16-Oct 74.50 74.82 73.53 73.92 73.93 -0.47 3,422.33 2,599,376 7.47 1,616,828 11.54 11.95 38
19 15-Oct 73.51 75.50 73.51 74.27 74.47 1.21 3,438.53 3,418,093 9.83 2,167,555 15.47 16.14 51
20 14-Oct 73.50 74.44 73.00 73.38 73.45 -0.12 3,397.33 2,582,633 7.42 1,129,949 8.06 8.30 27
21 13-Oct 73.90 74.95 73.25 73.47 73.90 -0.51 3,401.49 1,780,059 5.12 827,382 5.90 6.11 20
22 10-Oct 74.10 74.44 73.50 73.85 73.78 -0.28 3,419.09 2,301,938 6.62 1,309,624 9.34 9.66 31
23 09-Oct 75.35 75.47 72.76 74.06 74.42 -1.40 3,428.81 6,536,283 18.79 2,649,288 18.90 19.72 63
24 08-Oct 75.45 75.55 74.64 75.11 75.21 -0.20 3,477.42 5,841,341 16.79 2,945,941 21.02 22.16 70
25 07-Oct 75.86 75.90 74.18 75.26 75.44 -0.62 3,484.37 12,637,878 36.33 7,332,646 52.32 55.32 174
26 06-Oct 74.45 75.85 73.85 75.73 75.48 2.39 3,506.13 24,399,968 70.15 10,940,711 78.07 82.58 260
27 03-Oct 73.50 73.97 73.27 73.96 73.93 0.43 3,424.18 5,878,419 16.90 2,897,665 20.68 21.42 69
28 01-Oct 73.89 73.89 73.26 73.64 73.67 0.40 3,409.36 3,257,027 9.36 2,465,918 17.60 18.17 59
29 30-Sep 72.20 73.75 72.05 73.35 73.00 1.73 3,395.94 4,162,212 11.97 2,395,452 17.09 17.00 57
30 29-Sep 72.95 72.95 71.80 72.10 72.25 -0.69 3,338.07 2,755,071 7.92 1,885,832 13.46 13.63 45
31 26-Sep 72.75 73.00 71.55 72.60 72.25 -0.21 3,361.21 7,845,150 22.55 5,675,385 40.50 41.00 135
32 25-Sep 72.85 72.90 72.65 72.75 72.80 -0.21 3,368.16 2,306,356 6.63 1,471,901 10.50 10.72 35
33 24-Sep 72.80 72.95 72.40 72.90 72.83 0.14 3,375.10 9,002,301 25.88 5,378,142 38.37 39.17 128
34 23-Sep 72.05 72.90 71.85 72.80 72.74 0.97 3,370.47 6,276,757 18.05 3,918,907 27.96 28.51 93
35 22-Sep 72.00 72.65 72.00 72.10 72.28 -0.41 3,338.07 3,246,953 9.33 2,491,524 17.78 18.01 59
36 19-Sep 72.75 74.00 71.55 72.40 72.69 -80.10 3,351.96 13,064,428 37.56 4,218,639 30.10 30.67 100
37 18-Sep 362.05 364.45 361.10 363.80 363.42 0.79 16,843.11 1,872,477 5.38 1,324,416 9.45 48.13 157
38 17-Sep 363.85 364.85 360.00 360.95 363.60 -0.69 16,711.16 2,363,925 6.80 1,482,125 10.58 53.89 176
39 16-Sep 360.65 363.95 358.55 363.45 362.28 0.69 16,826.91 2,593,079 7.45 1,335,540 9.53 48.38 159
40 15-Sep 364.00 364.90 359.55 360.95 363.82 -0.92 16,711.16 1,975,102 5.68 1,515,277 10.81 55.13 180
41 12-Sep 362.00 364.75 360.25 364.30 363.97 0.64 16,866.26 1,367,067 3.93 711,917 5.08 25.91 85
42 11-Sep 355.00 363.50 355.00 362.00 361.95 1.00 16,759.00 735,406 2.11 336,975 2.40 12.20 40
43 10-Sep 357.90 362.20 351.00 358.40 355.63 0.93 16,593.10 850,133 2.44 574,750 4.10 20.44 68
44 09-Sep 348.50 364.70 347.35 355.10 357.19 2.14 16,440.32 1,166,979 3.35 489,341 3.49 17.48 58
45 08-Sep 347.75 348.90 345.30 347.65 347.92 0.46 16,095.40 643,900 1.85 351,393 2.51 12.23 42
46 05-Sep 340.55 348.10 339.05 346.05 345.28 1.62 16,021.33 2,606,321 7.49 1,971,669 14.07 68.08 234
47 04-Sep 337.90 344.70 335.00 340.55 340.16 1.17 15,766.69 2,156,313 6.20 1,354,950 9.67 46.09 161
48 03-Sep 334.90 341.30 334.05 336.60 338.28 0.48 15,583.81 1,555,190 4.47 914,260 6.52 30.93 109
49 02-Sep 324.00 338.00 320.90 335.00 332.16 4.04 15,509.00 2,354,042 6.77 995,987 7.11 33.08 118
50 01-Sep 301.05 324.05 301.05 322.00 318.40 6.96 14,907.00 2,425,257 6.97 1,119,912 7.99 35.66 133
51 29-Aug 302.60 306.20 299.50 301.05 304.21 -1.26 13,937.93 724,106 2.08 494,347 3.53 15.04 59
52 28-Aug 303.25 309.60 300.75 304.90 306.08 -0.02 14,116.18 1,010,554 2.91 348,690 2.49 10.67 41
53 26-Aug 302.85 310.80 297.80 304.95 306.20 0.40 14,118.49 1,330,080 3.82 718,370 5.13 22.00 85
54 25-Aug 308.70 309.00 301.35 303.75 305.78 -1.71 14,062.93 1,602,738 4.61 911,827 6.51 27.88 108
55 22-Aug 313.40 315.00 302.65 309.05 309.01 -1.14 14,308.31 901,884 2.59 459,669 3.28 14.20 55
56 21-Aug 312.70 315.55 310.10 312.60 312.44 0.18 14,472.67 347,836 1.00 178,103 1.27 5.56 21
57 20-Aug 309.60 316.00 306.50 312.05 311.02 0.79 14,447.20 1,171,540 3.37 621,195 4.43 19.32 74
58 19-Aug 306.70 314.20 305.65 309.60 310.49 0.95 14,333.78 1,573,343 4.52 1,079,482 7.70 33.52 128
59 18-Aug 314.90 315.60 305.35 306.70 308.83 -0.78 14,199.51 1,605,793 4.62 868,652 6.20 26.83 103
60 14-Aug 296.90 311.00 288.55 309.10 302.63 3.81 14,310.63 3,296,100 9.48 939,762 6.71 28.44 112
61 13-Aug 287.20 303.50 282.60 297.75 294.39 3.73 13,785.15 3,955,421 11.37 2,017,448 14.40 59.39 240
62 12-Aug 278.20 289.90 278.20 287.05 287.34 2.46 13,289.76 986,027 2.83 541,169 3.86 15.55 64
63 11-Aug 286.50 289.70 276.05 280.15 282.53 -1.48 12,970.31 559,852 1.61 259,979 1.86 7.35 30
64 08-Aug 282.60 289.90 280.50 284.35 285.93 0.64 13,164.76 1,407,671 4.05 634,281 4.53 18.14 74
65 07-Aug 286.40 289.00 281.00 282.55 287.15 -1.34 13,081.42 1,801,997 5.18 1,038,756 7.41 29.83 121
66 06-Aug 275.05 292.95 269.75 286.40 286.07 3.36 13,259.67 1,378,042 3.96 592,777 4.23 16.96 69
67 05-Aug 276.15 280.95 275.80 277.10 278.09 0.82 12,829.10 353,893 1.02 140,147 1.00 3.90 16

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