TFCILTD.NS(TFCILTD.NS)
TFCILTD.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $85.47 | $86.50 | $80.88 | $82.74 | 10.34M |
| 7/17/2026 | $85.45 | $86.50 | $83.20 | $85.03 | 7.22M |
| 7/16/2026 | $83.95 | $86.00 | $82.84 | $83.76 | 6.35M |
| 7/15/2026 | $80.11 | $85.50 | $80.00 | $83.80 | 9.25M |
| 7/14/2026 | $80.48 | $83.13 | $78.51 | $80.53 | 11.60M |
| 7/13/2026 | $75.00 | $82.30 | $74.61 | $80.81 | 19.62M |
| 7/10/2026 | $75.54 | $76.20 | $75.07 | $75.15 | 1.83M |
| 7/9/2026 | $75.79 | $76.80 | $74.50 | $75.14 | 4.22M |
| 7/8/2026 | $78.47 | $79.83 | $73.37 | $75.34 | 19.53M |
| 7/7/2026 | $81.39 | $82.10 | $78.08 | $78.95 | 4.59M |
| 7/6/2026 | $79.30 | $82.20 | $78.02 | $81.13 | 8.84M |
| 7/3/2026 | $78.20 | $79.99 | $77.76 | $79.24 | 2.74M |
| 7/2/2026 | $77.00 | $79.46 | $76.69 | $77.93 | 2.51M |
| 7/1/2026 | $77.07 | $77.68 | $76.31 | $76.54 | 2.11M |
| 6/30/2026 | $75.89 | $78.70 | $75.68 | $77.07 | 2.90M |
| 6/29/2026 | $78.14 | $79.80 | $74.72 | $75.54 | 3.50M |
| 6/25/2026 | $80.25 | $82.28 | $78.01 | $78.44 | 10.44M |
| 6/24/2026 | $76.15 | $79.98 | $75.26 | $79.53 | 6.18M |
| 6/23/2026 | $75.00 | $77.70 | $73.75 | $76.33 | 6.91M |
| 6/22/2026 | $74.10 | $75.34 | $74.02 | $74.41 | 10.78M |
| 6/19/2026 | $74.30 | $75.30 | $73.57 | $74.16 | 1.70M |
| 6/18/2026 | $76.09 | $77.18 | $74.01 | $74.50 | 13.77M |
| 6/17/2026 | $76.00 | $77.60 | $75.14 | $75.56 | 7.10M |
| 6/16/2026 | $76.16 | $78.00 | $75.50 | $75.88 | 3.69M |
| 6/15/2026 | $75.50 | $77.61 | $75.02 | $76.16 | 4.33M |
| 6/12/2026 | $75.00 | $76.00 | $74.50 | $74.68 | 4.91M |
| 6/11/2026 | $74.00 | $74.44 | $71.70 | $73.96 | 3.98M |
| 6/10/2026 | $74.35 | $75.49 | $73.22 | $74.20 | 2.95M |
| 6/9/2026 | $74.30 | $77.00 | $74.21 | $74.48 | 5.94M |
| 6/8/2026 | $74.50 | $75.75 | $74.00 | $74.18 | 2.34M |
| 6/5/2026 | $75.60 | $76.41 | $74.75 | $75.25 | 1.51M |
| 6/4/2026 | $75.50 | $78.20 | $75.50 | $75.59 | 3.81M |
| 6/3/2026 | $75.70 | $76.90 | $74.25 | $75.91 | 5.87M |
| 6/2/2026 | $73.40 | $77.69 | $73.30 | $75.50 | 12.86M |
| 6/1/2026 | $73.06 | $74.80 | $71.20 | $73.55 | 8.83M |
| 5/29/2026 | $73.02 | $74.00 | $72.76 | $73.05 | 11.59M |
| 5/27/2026 | $72.13 | $74.90 | $72.13 | $73.37 | 6.75M |
| 5/26/2026 | $73.00 | $74.00 | $72.27 | $72.55 | 1.82M |
| 5/25/2026 | $73.59 | $74.74 | $71.70 | $73.12 | 7.57M |
| 5/22/2026 | $74.60 | $75.26 | $72.95 | $73.59 | 10.22M |
| 5/21/2026 | $74.00 | $76.60 | $73.76 | $74.26 | 4.90M |
| 5/20/2026 | $72.96 | $74.39 | $72.62 | $73.63 | 1.63M |
| 5/19/2026 | $73.00 | $74.80 | $72.00 | $73.05 | 4.50M |
| 5/18/2026 | $75.00 | $75.01 | $71.15 | $73.09 | 8.38M |
| 5/15/2026 | $77.30 | $77.37 | $74.40 | $75.70 | 4.00M |
| 5/14/2026 | $75.10 | $78.99 | $74.25 | $76.92 | 12.57M |
| 5/13/2026 | $76.93 | $77.72 | $73.80 | $74.45 | 5.10M |
| 5/12/2026 | $80.81 | $81.43 | $75.55 | $75.85 | 2.69M |
| 5/11/2026 | $83.06 | $83.90 | $80.55 | $80.81 | 6.59M |
| 5/8/2026 | $83.79 | $84.61 | $82.10 | $83.48 | 6.43M |
| 5/7/2026 | $81.10 | $84.40 | $81.10 | $83.69 | 6.80M |
| 5/6/2026 | $76.81 | $81.80 | $75.55 | $80.32 | 9.08M |
| 5/5/2026 | $77.72 | $78.21 | $75.50 | $75.87 | 2.18M |
| 5/4/2026 | $72.39 | $78.82 | $71.80 | $77.11 | 6.69M |
| 4/30/2026 | $72.25 | $74.18 | $71.75 | $72.10 | 1.05M |
| 4/29/2026 | $72.90 | $73.70 | $72.50 | $73.18 | 2.25M |
| 4/28/2026 | $73.45 | $74.75 | $72.25 | $72.65 | 1.44M |
| 4/27/2026 | $73.00 | $75.61 | $73.00 | $73.18 | 1.51M |
| 4/24/2026 | $74.91 | $74.91 | $72.02 | $72.56 | 2.71M |
| 4/23/2026 | $74.00 | $75.75 | $72.55 | $74.21 | 4.88M |
| 4/22/2026 | $75.99 | $76.50 | $74.87 | $75.12 | 2.02M |
| 4/21/2026 | $73.61 | $79.19 | $73.07 | $75.43 | 9.30M |