TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 407.00
-14.00 (-3.33%)
May 11, 2026, 3:30 PM IST
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 429.00 | 429.00 | 416.35 | 421.00 | 421.00 | -1.54% | 40,834 |
| May 7, 2026 | 416.50 | 433.65 | 416.50 | 427.60 | 427.60 | 2.60% | 130,346 |
| May 6, 2026 | 413.95 | 419.40 | 407.50 | 416.75 | 416.75 | 0.54% | 53,179 |
| May 5, 2026 | 413.50 | 416.40 | 407.50 | 414.50 | 414.50 | 0.07% | 45,435 |
| May 4, 2026 | 407.00 | 421.00 | 407.00 | 414.20 | 414.20 | 2.79% | 67,631 |
| Apr 30, 2026 | 405.00 | 407.00 | 397.60 | 402.95 | 402.95 | -0.85% | 38,766 |
| Apr 29, 2026 | 409.20 | 412.85 | 404.00 | 406.40 | 406.40 | 0.07% | 49,474 |
| Apr 28, 2026 | 416.95 | 416.95 | 404.10 | 406.10 | 406.10 | -1.65% | 42,230 |
| Apr 27, 2026 | 400.00 | 419.00 | 400.00 | 412.90 | 412.90 | 3.78% | 97,041 |
| Apr 24, 2026 | 413.50 | 413.50 | 396.05 | 397.85 | 397.85 | -3.11% | 89,665 |
| Apr 23, 2026 | 416.70 | 420.00 | 409.00 | 410.60 | 410.60 | -1.86% | 53,776 |
| Apr 22, 2026 | 418.00 | 424.00 | 415.10 | 418.40 | 418.40 | -0.14% | 73,496 |
| Apr 21, 2026 | 420.25 | 424.85 | 411.30 | 419.00 | 419.00 | 0.67% | 128,102 |
| Apr 20, 2026 | 405.40 | 429.85 | 397.45 | 416.20 | 416.20 | 2.66% | 248,226 |
| Apr 17, 2026 | 391.00 | 408.25 | 390.85 | 405.40 | 405.40 | 4.69% | 189,670 |
| Apr 16, 2026 | 396.45 | 397.70 | 383.45 | 387.25 | 387.25 | -0.90% | 89,159 |
| Apr 15, 2026 | 397.60 | 417.00 | 385.10 | 390.75 | 390.75 | -0.67% | 265,789 |
| Apr 13, 2026 | 385.10 | 396.95 | 366.00 | 393.40 | 393.40 | 1.46% | 106,891 |
| Apr 10, 2026 | 372.00 | 393.75 | 371.85 | 387.75 | 387.75 | 5.01% | 94,629 |
| Apr 9, 2026 | 369.95 | 377.85 | 362.50 | 369.25 | 369.25 | -0.98% | 76,217 |
| Apr 8, 2026 | 368.00 | 376.00 | 361.00 | 372.90 | 372.90 | 6.91% | 89,517 |
| Apr 7, 2026 | 355.55 | 359.15 | 346.00 | 348.80 | 348.80 | -1.90% | 77,121 |
| Apr 6, 2026 | 348.55 | 357.40 | 346.00 | 355.55 | 355.55 | 0.59% | 81,448 |
| Apr 2, 2026 | 355.00 | 355.85 | 340.00 | 353.45 | 353.45 | -1.12% | 90,810 |
| Apr 1, 2026 | 341.00 | 366.60 | 341.00 | 357.45 | 357.45 | 5.86% | 104,597 |
| Mar 30, 2026 | 345.30 | 350.10 | 331.70 | 337.65 | 337.65 | -3.83% | 187,348 |
| Mar 27, 2026 | 374.50 | 374.50 | 350.00 | 351.10 | 351.10 | -6.45% | 143,769 |
| Mar 25, 2026 | 358.00 | 380.00 | 358.00 | 375.30 | 375.30 | 5.67% | 77,047 |
| Mar 24, 2026 | 348.80 | 361.20 | 348.35 | 355.15 | 355.15 | 3.00% | 101,255 |
| Mar 23, 2026 | 355.10 | 359.65 | 339.80 | 344.80 | 344.80 | -5.95% | 170,868 |
| Mar 20, 2026 | 361.00 | 368.10 | 361.00 | 366.60 | 366.60 | 1.65% | 59,500 |
| Mar 19, 2026 | 365.00 | 370.70 | 358.10 | 360.65 | 360.65 | -2.61% | 105,749 |
| Mar 18, 2026 | 358.65 | 376.45 | 356.00 | 370.30 | 370.30 | 3.25% | 96,010 |
| Mar 17, 2026 | 354.90 | 363.00 | 347.30 | 358.65 | 358.65 | 1.27% | 111,232 |
| Mar 16, 2026 | 360.05 | 361.70 | 347.10 | 354.15 | 354.15 | -1.24% | 98,064 |
| Mar 13, 2026 | 378.00 | 379.95 | 354.90 | 358.60 | 358.60 | -5.02% | 109,087 |
| Mar 12, 2026 | 385.90 | 385.90 | 374.00 | 377.55 | 377.55 | -2.16% | 72,277 |
| Mar 11, 2026 | 390.30 | 397.10 | 382.00 | 385.90 | 385.90 | -1.66% | 63,897 |
| Mar 10, 2026 | 386.00 | 396.00 | 378.10 | 392.40 | 392.40 | 4.04% | 103,660 |
| Mar 9, 2026 | 375.00 | 380.85 | 367.25 | 377.15 | 377.15 | -2.33% | 160,089 |
| Mar 6, 2026 | 390.95 | 395.10 | 385.05 | 386.15 | 386.15 | -1.48% | 44,874 |
| Mar 5, 2026 | 376.90 | 396.00 | 376.90 | 391.95 | 391.95 | 3.99% | 108,884 |
| Mar 4, 2026 | 382.00 | 382.05 | 362.50 | 376.90 | 376.90 | -1.35% | 206,518 |
| Mar 2, 2026 | 402.15 | 402.15 | 375.00 | 382.05 | 382.05 | -5.00% | 209,582 |
| Feb 27, 2026 | 411.85 | 413.60 | 398.00 | 402.15 | 402.15 | -2.84% | 342,910 |
| Feb 26, 2026 | 409.30 | 416.05 | 407.10 | 413.90 | 413.90 | 0.62% | 32,012 |
| Feb 25, 2026 | 407.35 | 422.05 | 405.10 | 411.35 | 411.35 | 2.20% | 109,242 |
| Feb 24, 2026 | 410.75 | 412.20 | 399.20 | 402.50 | 402.50 | -1.98% | 113,781 |
| Feb 23, 2026 | 412.00 | 423.70 | 407.00 | 410.65 | 410.65 | -1.30% | 66,469 |
| Feb 20, 2026 | 425.30 | 427.80 | 411.00 | 416.05 | 416.05 | -1.68% | 94,965 |