Tokyo Finance Limited (BOM:531644)
India · Delayed Price · Currency is INR 24.52
-0.35 (-1.41%)
At close: Jan 22, 2026
Tokyo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.80 | 24.75 | 20.32 | 24.52 | 24.52 | -1.41% | 2,952 |
| Jan 21, 2026 | 24.99 | 24.99 | 23.11 | 24.87 | 24.87 | 7.62% | 303 |
| Jan 20, 2026 | 24.80 | 26.75 | 23.11 | 23.11 | 23.11 | -7.30% | 533 |
| Jan 19, 2026 | 22.71 | 27.00 | 22.71 | 24.93 | 24.93 | 9.49% | 1,154 |
| Jan 16, 2026 | 22.68 | 25.00 | 22.68 | 22.77 | 22.77 | 0.40% | 780 |
| Jan 14, 2026 | 24.28 | 24.28 | 22.68 | 22.68 | 22.68 | -6.20% | 865 |
| Jan 13, 2026 | 23.71 | 25.24 | 22.10 | 24.18 | 24.18 | 1.51% | 928 |
| Jan 12, 2026 | 26.49 | 26.49 | 21.82 | 23.82 | 23.82 | -3.01% | 283 |
| Jan 9, 2026 | 24.00 | 25.00 | 23.08 | 24.56 | 24.56 | -3.38% | 2,044 |
| Jan 8, 2026 | 26.05 | 26.05 | 23.35 | 25.42 | 25.42 | -3.20% | 216 |
| Jan 7, 2026 | 24.50 | 27.85 | 24.17 | 26.26 | 26.26 | -1.35% | 2,075 |
| Jan 6, 2026 | 26.00 | 27.60 | 24.18 | 26.62 | 26.62 | -0.86% | 1,049 |
| Jan 5, 2026 | 30.88 | 30.88 | 26.50 | 26.85 | 26.85 | 0.41% | 817 |
| Jan 2, 2026 | 24.85 | 27.80 | 24.10 | 26.74 | 26.74 | 10.95% | 2,196 |
| Jan 1, 2026 | 26.00 | 26.00 | 24.05 | 24.10 | 24.10 | -7.56% | 4,131 |
| Dec 31, 2025 | 25.84 | 27.00 | 22.55 | 26.07 | 26.07 | 0.85% | 3,682 |
| Dec 30, 2025 | 22.46 | 25.85 | 22.46 | 25.85 | 25.85 | -0.58% | 101 |
| Dec 29, 2025 | 27.42 | 27.42 | 26.00 | 26.00 | 26.00 | -3.27% | 108 |
| Dec 26, 2025 | 27.85 | 27.85 | 26.88 | 26.88 | 26.88 | 1.55% | 2,040 |
| Dec 24, 2025 | 23.90 | 28.00 | 23.50 | 26.47 | 26.47 | 6.56% | 8,152 |
| Dec 23, 2025 | 21.02 | 24.97 | 21.02 | 24.84 | 24.84 | -0.52% | 16 |
| Dec 22, 2025 | 24.00 | 25.00 | 23.56 | 24.97 | 24.97 | 6.30% | 79 |
| Dec 19, 2025 | 23.00 | 23.95 | 22.70 | 23.49 | 23.49 | 2.13% | 1,863 |
| Dec 18, 2025 | 23.75 | 23.75 | 22.50 | 23.00 | 23.00 | -3.32% | 245 |
| Dec 17, 2025 | 22.00 | 23.80 | 21.56 | 23.79 | 23.79 | -0.67% | 1,464 |
| Dec 16, 2025 | 21.50 | 23.95 | 21.50 | 23.95 | 23.95 | -0.13% | 11 |
| Dec 15, 2025 | 21.20 | 23.98 | 21.00 | 23.98 | 23.98 | -0.08% | 101 |
| Dec 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.36% | 15 |
| Dec 11, 2025 | 23.85 | 24.58 | 23.85 | 24.58 | 24.58 | 0.29% | 160 |
| Dec 10, 2025 | 24.96 | 24.96 | 22.10 | 24.51 | 24.51 | 0.37% | 522 |
| Dec 9, 2025 | 24.00 | 24.73 | 20.50 | 24.42 | 24.42 | -1.29% | 1,856 |
| Dec 8, 2025 | 25.22 | 25.22 | 24.00 | 24.74 | 24.74 | 0.53% | 3,362 |
| Dec 5, 2025 | 24.10 | 24.85 | 21.00 | 24.61 | 24.61 | 2.03% | 1,884 |
| Dec 4, 2025 | 24.71 | 24.71 | 24.00 | 24.12 | 24.12 | -2.43% | 9,457 |
| Dec 3, 2025 | 25.56 | 25.56 | 24.02 | 24.72 | 24.72 | -1.08% | 1,021 |
| Dec 2, 2025 | 24.09 | 24.99 | 24.02 | 24.99 | 24.99 | -0.40% | 1,011 |
| Dec 1, 2025 | 24.73 | 25.50 | 24.00 | 25.09 | 25.09 | 1.25% | 1,510 |
| Nov 28, 2025 | 24.01 | 25.40 | 24.01 | 24.78 | 24.78 | 0.32% | 2,595 |
| Nov 27, 2025 | 24.11 | 24.86 | 24.00 | 24.70 | 24.70 | -0.64% | 407 |
| Nov 26, 2025 | 24.04 | 24.99 | 24.00 | 24.86 | 24.86 | 3.41% | 348 |
| Nov 25, 2025 | 24.00 | 25.15 | 24.00 | 24.04 | 24.04 | 0.17% | 7,473 |
| Nov 24, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.34% | 3,075 |
| Nov 21, 2025 | 25.23 | 25.23 | 24.00 | 24.83 | 24.83 | 3.50% | 444 |
| Nov 20, 2025 | 25.22 | 25.23 | 23.80 | 23.99 | 23.99 | -4.91% | 5,601 |
| Nov 19, 2025 | 25.56 | 25.56 | 24.10 | 25.23 | 25.23 | 5.13% | 263 |
| Nov 18, 2025 | 24.05 | 24.49 | 23.01 | 24.00 | 24.00 | -4.00% | 936 |
| Nov 17, 2025 | 23.01 | 25.00 | 23.01 | 25.00 | 25.00 | 4.08% | 721 |
| Nov 14, 2025 | 24.00 | 25.52 | 24.00 | 24.02 | 24.02 | -0.04% | 834 |
| Nov 13, 2025 | 25.70 | 25.70 | 24.00 | 24.03 | 24.03 | -6.82% | 5,110 |
| Nov 12, 2025 | 25.90 | 25.90 | 22.19 | 25.79 | 25.79 | -0.42% | 703 |