Tourism Finance Corporation of India Limited · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
29 Sep 2026
exchange daily bar: O ₹139.68 · H ₹141.43 · L ₹138.20 · C ₹138.9275 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
75 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹140.30 | ₹141.43 | ₹140.20 | ₹140.69 | — | 278,353 |
| 09:20 | ₹140.50 | ₹140.94 | ₹139.87 | ₹140.64 | -0.04% | 909,923 |
| 09:25 | ₹140.46 | ₹141.06 | ₹140.00 | ₹140.03 | -0.43% | 4,368,547 |
| 09:30 | ₹140.00 | ₹140.78 | ₹140.00 | ₹140.68 | +0.46% | 1,221,269 |
| 09:35 | ₹140.68 | ₹140.73 | ₹139.24 | ₹140.20 | -0.34% | 2,184,531 |
| 09:40 | ₹140.17 | ₹140.19 | ₹139.65 | ₹139.67 | -0.38% | 787,397 |
| 09:45 | ₹139.66 | ₹140.09 | ₹139.60 | ₹139.92 | +0.18% | 589,277 |
| 09:50 | ₹139.92 | ₹140.01 | ₹139.75 | ₹139.99 | +0.05% | 206,918 |
| 09:55 | ₹140.08 | ₹140.10 | ₹139.95 | ₹140.10 | +0.08% | 23,391 |
| 10:00 | ₹140.02 | ₹140.08 | ₹139.79 | ₹139.80 | -0.21% | 10,104 |
| 10:05 | ₹139.78 | ₹139.99 | ₹139.78 | ₹139.80 | +0.00% | 264,012 |
| 10:10 | ₹139.80 | ₹139.89 | ₹138.92 | ₹138.92 | -0.63% | 357,087 |
| 10:15 | ₹138.78 | ₹139.31 | ₹138.75 | ₹138.92 | +0.00% | 534,522 |
| 10:20 | ₹139.06 | ₹139.09 | ₹138.80 | ₹138.86 | -0.04% | 40,874 |
| 10:25 | ₹138.89 | ₹138.89 | ₹138.75 | ₹138.76 | -0.07% | 9,887 |
| 10:30 | ₹138.81 | ₹138.81 | ₹138.30 | ₹138.38 | -0.27% | 156,821 |
| 10:35 | ₹138.39 | ₹138.77 | ₹138.35 | ₹138.77 | +0.28% | 49,003 |
| 10:40 | ₹138.80 | ₹138.90 | ₹138.68 | ₹138.88 | +0.08% | 15,404 |
| 10:45 | ₹138.87 | ₹139.02 | ₹138.76 | ₹138.96 | +0.06% | 35,967 |
| 10:50 | ₹138.90 | ₹138.96 | ₹138.90 | ₹138.90 | -0.04% | 3,111 |
| 10:55 | ₹138.91 | ₹139.27 | ₹138.91 | ₹139.20 | +0.22% | 80,973 |
| 11:00 | ₹139.20 | ₹139.20 | ₹138.90 | ₹138.99 | -0.15% | 31,646 |
| 11:05 | ₹139.00 | ₹139.11 | ₹139.00 | ₹139.07 | +0.06% | 12,298 |
| 11:10 | ₹139.10 | ₹139.70 | ₹139.10 | ₹139.68 | +0.44% | 32,237 |
| 11:15 | ₹139.69 | ₹140.25 | ₹139.50 | ₹140.25 | +0.41% | 120,448 |
| 11:20 | ₹140.24 | ₹140.26 | ₹140.02 | ₹140.17 | -0.06% | 19,138 |
| 11:25 | ₹140.14 | ₹140.26 | ₹140.05 | ₹140.26 | +0.06% | 11,625 |
| 11:30 | ₹140.22 | ₹140.36 | ₹139.80 | ₹140.04 | -0.16% | 252,118 |
| 11:35 | ₹140.05 | ₹140.30 | ₹140.05 | ₹140.15 | +0.08% | 23,682 |
| 11:40 | ₹140.11 | ₹140.25 | ₹140.08 | ₹140.18 | +0.02% | 11,509 |
| 11:45 | ₹140.15 | ₹140.18 | ₹140.00 | ₹140.12 | -0.04% | 21,356 |
| 11:50 | ₹140.11 | ₹140.39 | ₹140.06 | ₹140.34 | +0.16% | 30,241 |
| 11:55 | ₹140.39 | ₹140.39 | ₹140.27 | ₹140.27 | -0.05% | 4,110 |
| 12:00 | ₹140.26 | ₹140.26 | ₹140.16 | ₹140.17 | -0.07% | 5,700 |
| 12:05 | ₹140.14 | ₹140.22 | ₹140.03 | ₹140.05 | -0.09% | 41,112 |
| 12:10 | ₹140.11 | ₹140.11 | ₹140.00 | ₹140.09 | +0.03% | 14,347 |
| 12:15 | ₹140.09 | ₹140.21 | ₹140.09 | ₹140.21 | +0.09% | 29,406 |
| 12:20 | ₹140.13 | ₹140.19 | ₹140.03 | ₹140.05 | -0.11% | 4,452 |
| 12:25 | ₹140.03 | ₹140.03 | ₹139.53 | ₹139.57 | -0.34% | 117,922 |
| 12:30 | ₹139.51 | ₹139.54 | ₹139.19 | ₹139.19 | -0.27% | 13,898 |
| 12:35 | ₹139.15 | ₹139.44 | ₹139.15 | ₹139.44 | +0.18% | 20,041 |
| 12:40 | ₹139.31 | ₹139.31 | ₹138.57 | ₹138.77 | -0.48% | 231,781 |
| 12:45 | ₹138.85 | ₹139.00 | ₹138.72 | ₹138.81 | +0.03% | 29,561 |
| 12:50 | ₹138.89 | ₹138.98 | ₹138.66 | ₹138.66 | -0.11% | 298,295 |
| 12:55 | ₹138.79 | ₹139.10 | ₹138.68 | ₹138.76 | +0.07% | 310,688 |
| 13:00 | ₹138.77 | ₹138.77 | ₹138.50 | ₹138.50 | -0.19% | 31,212 |
| 13:05 | ₹138.48 | ₹138.70 | ₹138.45 | ₹138.56 | +0.04% | 28,769 |
| 13:10 | ₹138.66 | ₹139.00 | ₹138.66 | ₹138.95 | +0.28% | 40,168 |
| 13:15 | ₹139.00 | ₹139.09 | ₹138.83 | ₹138.84 | -0.08% | 25,335 |
| 13:20 | ₹138.78 | ₹138.88 | ₹138.77 | ₹138.81 | -0.02% | 15,183 |
| 13:25 | ₹138.79 | ₹138.90 | ₹138.75 | ₹138.90 | +0.06% | 52,232 |
| 13:30 | ₹138.86 | ₹138.90 | ₹138.81 | ₹138.85 | -0.04% | 2,607 |
| 13:35 | ₹138.85 | ₹138.86 | ₹138.76 | ₹138.78 | -0.05% | 12,179 |
| 13:40 | ₹138.76 | ₹138.80 | ₹138.65 | ₹138.65 | -0.09% | 210,616 |
| 13:45 | ₹138.65 | ₹138.75 | ₹138.61 | ₹138.74 | +0.06% | 20,301 |
| 13:50 | ₹138.74 | ₹139.41 | ₹138.50 | ₹139.25 | +0.37% | 510,453 |
| 13:55 | ₹139.24 | ₹139.56 | ₹139.24 | ₹139.49 | +0.17% | 148,478 |
| 14:00 | ₹139.47 | ₹139.47 | ₹139.10 | ₹139.12 | -0.27% | 20,869 |
| 14:05 | ₹139.05 | ₹139.13 | ₹138.94 | ₹138.95 | -0.12% | 14,268 |
| 14:10 | ₹138.99 | ₹139.07 | ₹138.95 | ₹138.97 | +0.01% | 22,908 |
| 14:15 | ₹138.97 | ₹138.97 | ₹138.54 | ₹138.55 | -0.30% | 45,580 |
| 14:20 | ₹138.55 | ₹138.77 | ₹138.53 | ₹138.71 | +0.12% | 27,596 |
| 14:25 | ₹138.78 | ₹138.80 | ₹138.71 | ₹138.80 | +0.06% | 4,171 |
| 14:30 | ₹138.80 | ₹138.94 | ₹138.76 | ₹138.76 | -0.03% | 7,708 |
| 14:35 | ₹138.70 | ₹138.81 | ₹138.60 | ₹138.61 | -0.11% | 14,832 |
| 14:40 | ₹138.61 | ₹138.67 | ₹138.45 | ₹138.45 | -0.12% | 26,205 |
| 14:45 | ₹138.47 | ₹138.50 | ₹138.35 | ₹138.36 | -0.07% | 26,478 |
| 14:50 | ₹138.33 | ₹138.91 | ₹138.20 | ₹138.82 | +0.33% | 86,615 |
| 14:55 | ₹138.77 | ₹138.89 | ₹138.73 | ₹138.78 | -0.03% | 876,491 |
| 15:00 | ₹138.63 | ₹138.84 | ₹138.48 | ₹138.54 | -0.17% | 1,180,280 |
| 15:05 | ₹138.53 | ₹139.00 | ₹138.37 | ₹138.70 | +0.12% | 282,339 |
| 15:10 | ₹138.66 | ₹139.10 | ₹138.58 | ₹138.99 | +0.21% | 176,154 |
| 15:15 | ₹138.95 | ₹139.25 | ₹138.84 | ₹138.86 | -0.09% | 128,652 |
| 15:20 | ₹138.88 | ₹139.40 | ₹138.71 | ₹139.34 | +0.35% | 258,256 |
| 15:25 | ₹139.40 | ₹140.00 | ₹139.25 | ₹139.76 | +0.30% | 1,311,535 |