TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 400.40
-4.15 (-1.03%)
Jan 23, 2026, 3:29 PM IST
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 400.30 | 409.60 | 396.75 | 400.40 | 400.40 | -1.03% | 63,198 |
| Jan 22, 2026 | 405.55 | 415.30 | 397.60 | 404.55 | 404.55 | -0.04% | 48,868 |
| Jan 21, 2026 | 391.05 | 409.80 | 391.05 | 404.70 | 404.70 | 2.65% | 164,504 |
| Jan 20, 2026 | 417.10 | 421.90 | 391.30 | 394.25 | 394.25 | -5.48% | 113,974 |
| Jan 19, 2026 | 413.50 | 421.55 | 410.45 | 417.10 | 417.10 | -0.12% | 61,467 |
| Jan 16, 2026 | 434.75 | 435.15 | 412.60 | 417.60 | 417.60 | -4.19% | 55,104 |
| Jan 14, 2026 | 426.10 | 442.50 | 421.25 | 435.85 | 435.85 | 2.29% | 80,548 |
| Jan 13, 2026 | 420.00 | 431.80 | 405.25 | 426.10 | 426.10 | 2.54% | 169,083 |
| Jan 12, 2026 | 431.05 | 435.95 | 400.10 | 415.55 | 415.55 | -4.81% | 193,266 |
| Jan 9, 2026 | 437.00 | 443.00 | 431.90 | 436.55 | 436.55 | -1.29% | 57,222 |
| Jan 8, 2026 | 446.25 | 457.00 | 441.00 | 442.25 | 442.25 | -1.89% | 37,360 |
| Jan 7, 2026 | 446.50 | 454.95 | 438.00 | 450.75 | 450.75 | 0.13% | 109,632 |
| Jan 6, 2026 | 458.00 | 460.00 | 447.00 | 450.15 | 450.15 | -1.65% | 47,778 |
| Jan 5, 2026 | 462.55 | 462.65 | 451.05 | 457.70 | 457.70 | -0.26% | 50,417 |
| Jan 2, 2026 | 450.00 | 472.00 | 450.00 | 458.90 | 458.90 | 2.20% | 103,656 |
| Jan 1, 2026 | 458.30 | 462.95 | 447.55 | 449.00 | 449.00 | -2.90% | 38,123 |
| Dec 31, 2025 | 453.00 | 468.00 | 452.85 | 462.40 | 462.40 | 2.26% | 42,374 |
| Dec 30, 2025 | 456.90 | 456.90 | 447.00 | 452.20 | 452.20 | -0.09% | 46,087 |
| Dec 29, 2025 | 468.55 | 468.55 | 445.45 | 452.60 | 452.60 | -3.31% | 121,517 |
| Dec 26, 2025 | 465.60 | 475.00 | 464.00 | 468.10 | 468.10 | -0.33% | 130,709 |
| Dec 24, 2025 | 472.10 | 477.70 | 466.60 | 469.65 | 469.65 | -1.27% | 42,906 |
| Dec 23, 2025 | 476.25 | 480.65 | 470.00 | 475.70 | 475.70 | -0.37% | 36,156 |
| Dec 22, 2025 | 473.80 | 483.50 | 471.30 | 477.45 | 477.45 | 1.78% | 60,735 |
| Dec 19, 2025 | 453.85 | 477.95 | 452.55 | 469.10 | 469.10 | 4.40% | 88,833 |
| Dec 18, 2025 | 449.15 | 455.00 | 442.35 | 449.35 | 449.35 | 0.04% | 36,333 |
| Dec 17, 2025 | 462.40 | 462.40 | 445.10 | 449.15 | 449.15 | -1.44% | 30,677 |
| Dec 16, 2025 | 461.00 | 470.20 | 452.10 | 455.70 | 455.70 | -2.32% | 41,085 |
| Dec 15, 2025 | 455.00 | 470.85 | 453.75 | 466.50 | 466.50 | 1.14% | 65,740 |
| Dec 12, 2025 | 463.50 | 467.45 | 458.50 | 461.25 | 461.25 | -0.47% | 54,930 |
| Dec 11, 2025 | 467.45 | 469.70 | 459.15 | 463.45 | 463.45 | -0.86% | 29,709 |
| Dec 10, 2025 | 474.40 | 481.45 | 462.20 | 467.45 | 467.45 | -1.47% | 35,160 |
| Dec 9, 2025 | 463.15 | 475.90 | 451.90 | 474.40 | 474.40 | 2.43% | 108,697 |
| Dec 8, 2025 | 474.40 | 484.00 | 460.00 | 463.15 | 463.15 | -2.37% | 66,997 |
| Dec 5, 2025 | 480.00 | 485.00 | 466.35 | 474.40 | 474.40 | -1.59% | 113,883 |
| Dec 4, 2025 | 484.00 | 488.00 | 471.25 | 482.05 | 482.05 | -0.25% | 178,162 |
| Dec 3, 2025 | 505.00 | 507.45 | 481.00 | 483.25 | 483.25 | -4.05% | 210,268 |
| Dec 2, 2025 | 508.00 | 510.45 | 501.80 | 503.65 | 503.65 | -0.81% | 33,803 |
| Dec 1, 2025 | 506.00 | 524.95 | 504.30 | 507.75 | 507.75 | 0.91% | 94,738 |
| Nov 28, 2025 | 526.55 | 527.60 | 490.55 | 503.15 | 503.15 | -4.60% | 263,221 |
| Nov 27, 2025 | 531.00 | 537.05 | 520.30 | 527.40 | 527.40 | -1.04% | 44,136 |
| Nov 26, 2025 | 526.00 | 546.35 | 526.00 | 532.95 | 532.95 | 1.13% | 68,979 |
| Nov 25, 2025 | 529.80 | 533.40 | 523.75 | 527.00 | 527.00 | -0.15% | 56,492 |
| Nov 24, 2025 | 520.00 | 533.10 | 512.80 | 527.80 | 527.80 | 1.01% | 142,220 |
| Nov 21, 2025 | 535.00 | 537.65 | 520.35 | 522.50 | 522.50 | -2.78% | 81,608 |
| Nov 20, 2025 | 533.00 | 545.00 | 526.45 | 537.45 | 537.45 | 1.41% | 55,589 |
| Nov 19, 2025 | 538.45 | 541.10 | 527.05 | 530.00 | 530.00 | -1.07% | 55,558 |
| Nov 18, 2025 | 525.00 | 540.65 | 523.20 | 535.75 | 535.75 | 1.57% | 81,351 |
| Nov 17, 2025 | 532.00 | 546.25 | 523.55 | 527.45 | 527.45 | -1.25% | 86,649 |
| Nov 14, 2025 | 538.80 | 540.30 | 525.80 | 534.10 | 534.10 | -1.23% | 72,450 |
| Nov 13, 2025 | 525.80 | 554.00 | 523.30 | 540.75 | 540.75 | 2.84% | 224,061 |