TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 653.25
-1.05 (-0.16%)
At close: Nov 3, 2025
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 682.00 | 685.60 | 652.00 | 654.30 | 654.30 | -2.90% | 81,177 |
| Oct 30, 2025 | 684.00 | 689.95 | 671.35 | 673.85 | 673.85 | -1.48% | 52,484 |
| Oct 29, 2025 | 690.00 | 693.55 | 675.10 | 684.00 | 684.00 | -0.18% | 108,010 |
| Oct 28, 2025 | 677.00 | 697.00 | 676.80 | 685.25 | 685.25 | 1.12% | 156,675 |
| Oct 27, 2025 | 668.00 | 679.00 | 660.25 | 677.65 | 677.65 | 2.26% | 67,970 |
| Oct 24, 2025 | 673.50 | 675.00 | 660.00 | 662.65 | 662.65 | -1.61% | 82,532 |
| Oct 23, 2025 | 691.00 | 693.95 | 671.10 | 673.50 | 673.50 | -0.77% | 76,820 |
| Oct 21, 2025 | 672.20 | 687.65 | 672.20 | 678.75 | 678.75 | -0.37% | 23,943 |
| Oct 20, 2025 | 655.85 | 691.00 | 635.35 | 681.30 | 681.30 | 6.54% | 227,836 |
| Oct 17, 2025 | 647.20 | 667.30 | 635.00 | 639.45 | 639.45 | -0.98% | 165,544 |
| Oct 16, 2025 | 677.40 | 685.00 | 639.15 | 645.75 | 645.75 | -5.63% | 147,554 |
| Oct 15, 2025 | 694.00 | 694.00 | 666.95 | 684.25 | 684.25 | -0.89% | 147,641 |
| Oct 14, 2025 | 685.00 | 701.50 | 682.30 | 690.40 | 690.40 | 1.27% | 250,591 |
| Oct 13, 2025 | 673.30 | 685.00 | 660.35 | 681.75 | 681.75 | 1.26% | 171,824 |
| Oct 10, 2025 | 669.00 | 686.75 | 665.20 | 673.30 | 673.30 | 1.51% | 418,220 |
| Oct 9, 2025 | 652.00 | 675.00 | 648.10 | 663.30 | 663.30 | 1.81% | 474,354 |
| Oct 8, 2025 | 622.85 | 660.00 | 619.10 | 651.50 | 651.50 | 4.78% | 643,535 |
| Oct 7, 2025 | 630.00 | 651.00 | 611.75 | 621.75 | 621.75 | -1.07% | 479,229 |
| Oct 6, 2025 | 630.05 | 630.10 | 623.80 | 628.50 | 628.50 | -0.25% | 205,633 |
| Oct 3, 2025 | 616.90 | 653.00 | 616.90 | 630.05 | 630.05 | 2.13% | 594,619 |
| Oct 1, 2025 | 627.30 | 627.90 | 607.35 | 616.90 | 616.90 | -0.67% | 204,173 |
| Sep 30, 2025 | 625.00 | 627.75 | 608.70 | 621.05 | 621.05 | -2.14% | 261,747 |
| Sep 29, 2025 | 580.00 | 643.70 | 569.65 | 634.60 | 634.60 | 12.55% | 1,289,260 |
| Sep 26, 2025 | 573.15 | 581.75 | 560.00 | 563.85 | 563.85 | -1.62% | 178,851 |
| Sep 25, 2025 | 583.75 | 587.80 | 570.00 | 573.15 | 573.15 | -1.68% | 110,324 |
| Sep 24, 2025 | 592.30 | 601.70 | 581.40 | 582.95 | 582.95 | -1.20% | 126,777 |
| Sep 23, 2025 | 610.00 | 612.90 | 587.00 | 590.05 | 590.05 | -2.27% | 211,880 |
| Sep 22, 2025 | 611.60 | 622.00 | 599.45 | 603.75 | 603.75 | -0.69% | 252,905 |
| Sep 19, 2025 | 586.00 | 624.80 | 582.95 | 607.95 | 607.95 | 3.51% | 3,280,684 |
| Sep 18, 2025 | 631.00 | 631.15 | 580.10 | 587.35 | 587.35 | -7.02% | 551,499 |
| Sep 17, 2025 | 624.80 | 635.00 | 618.50 | 631.70 | 631.70 | 0.82% | 250,482 |
| Sep 16, 2025 | 605.00 | 647.00 | 605.00 | 626.55 | 626.55 | 3.16% | 888,756 |
| Sep 15, 2025 | 582.60 | 610.00 | 570.55 | 607.35 | 607.35 | 3.94% | 518,063 |
| Sep 12, 2025 | 570.00 | 589.00 | 559.55 | 584.30 | 584.30 | 2.70% | 305,094 |
| Sep 11, 2025 | 571.70 | 585.00 | 558.25 | 568.95 | 568.95 | -0.43% | 378,498 |
| Sep 10, 2025 | 549.40 | 591.40 | 541.60 | 571.40 | 571.40 | 4.52% | 1,187,015 |
| Sep 9, 2025 | 527.90 | 550.30 | 514.20 | 546.70 | 546.70 | 4.72% | 478,185 |
| Sep 8, 2025 | 492.85 | 527.30 | 482.10 | 522.05 | 522.05 | 7.52% | 494,311 |
| Sep 5, 2025 | 487.00 | 494.80 | 480.00 | 485.55 | 485.55 | -1.01% | 117,760 |
| Sep 4, 2025 | 496.45 | 499.40 | 487.00 | 490.50 | 490.50 | -0.52% | 136,484 |
| Sep 3, 2025 | 492.70 | 501.00 | 489.75 | 493.05 | 493.05 | 0.87% | 140,196 |
| Sep 2, 2025 | 480.00 | 504.95 | 475.00 | 488.80 | 488.80 | 2.64% | 279,379 |
| Sep 1, 2025 | 471.00 | 481.25 | 470.00 | 476.25 | 476.25 | 1.65% | 140,690 |
| Aug 29, 2025 | 480.00 | 483.95 | 453.80 | 468.50 | 468.50 | -2.03% | 221,296 |
| Aug 28, 2025 | 483.10 | 487.25 | 476.05 | 478.20 | 478.20 | -1.16% | 198,539 |
| Aug 26, 2025 | 485.00 | 497.80 | 476.15 | 483.80 | 483.80 | -0.67% | 158,467 |
| Aug 25, 2025 | 500.00 | 502.60 | 485.30 | 487.05 | 487.05 | -1.71% | 126,073 |
| Aug 22, 2025 | 508.00 | 508.00 | 494.40 | 495.50 | 495.50 | -1.95% | 146,992 |
| Aug 21, 2025 | 504.00 | 509.00 | 491.55 | 505.35 | 505.35 | 1.18% | 231,811 |
| Aug 20, 2025 | 511.40 | 515.20 | 492.50 | 499.45 | 499.45 | -1.58% | 174,447 |