Tokyo Finance Limited (BOM:531644)
India · Delayed Price · Currency is INR 20.66
+1.66 (8.74%)
At close: Mar 4, 2026
Tokyo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.76 | 22.00 | 19.04 | 21.16 | 21.16 | 2.42% | 251 |
| Mar 4, 2026 | 18.85 | 21.48 | 18.02 | 20.66 | 20.66 | 8.74% | 894 |
| Mar 2, 2026 | 17.15 | 20.90 | 17.15 | 19.00 | 19.00 | -9.09% | 1,130 |
| Feb 27, 2026 | 21.02 | 21.02 | 20.00 | 20.90 | 20.90 | -1.04% | 20 |
| Feb 26, 2026 | 20.70 | 21.25 | 20.70 | 21.12 | 21.12 | 2.03% | 150 |
| Feb 25, 2026 | 21.05 | 21.08 | 19.69 | 20.70 | 20.70 | 0.73% | 158 |
| Feb 24, 2026 | 20.82 | 22.25 | 18.02 | 20.55 | 20.55 | -7.01% | 1,235 |
| Feb 23, 2026 | 20.80 | 22.88 | 20.80 | 22.10 | 22.10 | 2.89% | 233 |
| Feb 20, 2026 | 21.83 | 22.25 | 20.00 | 21.48 | 21.48 | -1.60% | 228 |
| Feb 19, 2026 | 22.20 | 22.20 | 21.80 | 21.83 | 21.83 | -1.67% | 106 |
| Feb 18, 2026 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | 2.64% | 118 |
| Feb 17, 2026 | 23.85 | 25.48 | 20.01 | 21.63 | 21.63 | -8.46% | 3,314 |
| Feb 16, 2026 | 23.64 | 23.64 | 20.05 | 23.63 | 23.63 | -0.08% | 24 |
| Feb 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.46% | 2 |
| Feb 11, 2026 | 21.45 | 23.80 | 21.45 | 23.76 | 23.76 | 10.77% | 425 |
| Feb 10, 2026 | 22.10 | 22.80 | 20.75 | 21.45 | 21.45 | -2.94% | 795 |
| Feb 9, 2026 | 22.98 | 22.98 | 20.68 | 22.10 | 22.10 | -5.23% | 95 |
| Feb 6, 2026 | 23.99 | 23.99 | 21.00 | 23.32 | 23.32 | 7.81% | 607 |
| Feb 5, 2026 | 21.45 | 24.00 | 21.01 | 21.63 | 21.63 | 0.84% | 255 |
| Feb 4, 2026 | 21.80 | 23.97 | 21.45 | 21.45 | 21.45 | 2.24% | 411 |
| Feb 3, 2026 | 20.10 | 21.83 | 20.10 | 20.98 | 20.98 | -3.94% | 1,093 |
| Feb 2, 2026 | 21.89 | 21.89 | 21.00 | 21.84 | 21.84 | -0.27% | 228 |
| Feb 1, 2026 | 20.26 | 21.90 | 20.26 | 21.90 | 21.90 | 8.31% | 606 |
| Jan 30, 2026 | 21.94 | 21.94 | 20.22 | 20.22 | 20.22 | -2.65% | 64 |
| Jan 29, 2026 | 20.45 | 21.30 | 20.30 | 20.77 | 20.77 | -2.49% | 2,193 |
| Jan 28, 2026 | 20.65 | 21.93 | 20.65 | 21.30 | 21.30 | -0.19% | 696 |
| Jan 27, 2026 | 23.99 | 23.99 | 20.45 | 21.34 | 21.34 | -3.04% | 3,597 |
| Jan 23, 2026 | 23.50 | 23.85 | 21.27 | 22.01 | 22.01 | -10.24% | 1,860 |
| 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 |