TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 459.90
+16.95 (3.83%)
Jul 31, 2026, 3:29 PM IST
TSF Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 445.60 | 463.60 | 444.15 | 452.50 | 452.50 | 2.16% | 65,432 |
| Jul 30, 2026 | 443.25 | 449.90 | 436.20 | 442.95 | 442.95 | -0.07% | 38,272 |
| Jul 29, 2026 | 445.80 | 455.10 | 442.00 | 443.25 | 443.25 | -0.74% | 24,788 |
| Jul 28, 2026 | 436.60 | 453.15 | 427.45 | 446.55 | 446.55 | 3.46% | 82,739 |
| Jul 27, 2026 | 432.80 | 442.90 | 428.50 | 431.60 | 431.60 | -0.28% | 43,276 |
| Jul 24, 2026 | 434.75 | 436.00 | 424.85 | 432.80 | 432.80 | -0.45% | 52,916 |
| Jul 23, 2026 | 446.00 | 448.40 | 433.70 | 434.75 | 434.75 | -1.91% | 68,555 |
| Jul 22, 2026 | 469.00 | 473.00 | 439.85 | 443.20 | 443.20 | -5.50% | 133,806 |
| Jul 21, 2026 | 477.00 | 478.25 | 467.00 | 469.00 | 469.00 | -1.79% | 30,034 |
| Jul 20, 2026 | 468.10 | 480.00 | 466.00 | 477.55 | 477.55 | 1.52% | 91,716 |
| Jul 17, 2026 | 472.00 | 477.55 | 466.00 | 470.40 | 470.40 | -0.99% | 70,383 |
| Jul 16, 2026 | 476.20 | 482.00 | 460.60 | 475.10 | 475.10 | -0.87% | 97,494 |
| Jul 15, 2026 | 481.00 | 490.00 | 476.10 | 479.25 | 479.25 | 0.88% | 103,306 |
| Jul 14, 2026 | 480.00 | 493.45 | 474.00 | 475.05 | 475.05 | -1.19% | 50,810 |
| Jul 13, 2026 | 471.00 | 487.00 | 469.00 | 480.75 | 480.75 | 1.13% | 91,972 |
| Jul 10, 2026 | 478.00 | 492.00 | 474.00 | 475.40 | 475.40 | 0.32% | 218,612 |
| Jul 9, 2026 | 462.45 | 482.95 | 462.45 | 473.90 | 473.90 | 1.55% | 127,293 |
| Jul 8, 2026 | 456.20 | 469.50 | 455.40 | 466.65 | 466.65 | 1.02% | 425,606 |
| Jul 7, 2026 | 458.55 | 469.50 | 455.15 | 461.95 | 461.95 | 1.07% | 105,545 |
| Jul 6, 2026 | 460.50 | 464.70 | 451.00 | 461.50 | 457.05 | 1.32% | 162,923 |
| Jul 3, 2026 | 447.95 | 460.20 | 445.40 | 455.50 | 451.11 | 0.77% | 109,498 |
| Jul 2, 2026 | 451.00 | 455.05 | 445.50 | 452.00 | 447.64 | 0.22% | 168,382 |
| Jul 1, 2026 | 445.00 | 456.30 | 440.00 | 451.00 | 446.65 | 2.47% | 186,651 |
| Jun 30, 2026 | 450.00 | 451.00 | 431.55 | 440.15 | 435.91 | -0.86% | 266,769 |
| Jun 29, 2026 | 398.70 | 449.80 | 394.55 | 443.95 | 439.67 | 11.90% | 1,866,891 |
| Jun 25, 2026 | 408.00 | 410.00 | 395.20 | 396.75 | 392.92 | -1.73% | 185,236 |
| Jun 24, 2026 | 398.00 | 417.00 | 395.95 | 403.75 | 399.86 | 1.67% | 549,149 |
| Jun 23, 2026 | 400.00 | 402.70 | 390.75 | 397.10 | 393.27 | -0.55% | 90,662 |
| Jun 22, 2026 | 399.00 | 407.00 | 396.30 | 399.30 | 395.45 | 0.99% | 340,784 |
| Jun 19, 2026 | 397.00 | 399.80 | 389.80 | 395.40 | 391.59 | 0.09% | 89,059 |
| Jun 18, 2026 | 400.00 | 401.25 | 394.00 | 395.05 | 391.24 | -1.04% | 57,467 |
| Jun 17, 2026 | 400.00 | 405.20 | 394.45 | 399.20 | 395.35 | -0.14% | 243,368 |
| Jun 16, 2026 | 405.05 | 408.00 | 398.15 | 399.75 | 395.90 | -1.21% | 35,201 |
| Jun 15, 2026 | 400.00 | 411.85 | 400.00 | 404.65 | 400.75 | 2.65% | 66,803 |
| Jun 12, 2026 | 392.00 | 396.00 | 384.80 | 394.20 | 390.40 | 2.23% | 45,373 |
| Jun 11, 2026 | 391.40 | 397.40 | 381.25 | 385.60 | 381.88 | -0.77% | 49,749 |
| Jun 10, 2026 | 400.00 | 403.10 | 387.00 | 388.60 | 384.85 | -2.09% | 84,560 |
| Jun 9, 2026 | 393.50 | 399.00 | 392.65 | 396.90 | 393.07 | 1.04% | 134,731 |
| Jun 8, 2026 | 397.80 | 400.85 | 390.10 | 392.80 | 389.01 | -1.66% | 285,957 |
| Jun 5, 2026 | 404.95 | 406.00 | 395.25 | 399.45 | 395.60 | -0.13% | 83,673 |
| Jun 4, 2026 | 401.15 | 406.00 | 398.00 | 399.95 | 396.09 | -0.30% | 34,096 |
| Jun 3, 2026 | 405.80 | 407.80 | 397.05 | 401.15 | 397.28 | -1.39% | 47,319 |
| Jun 2, 2026 | 401.65 | 410.45 | 397.30 | 406.80 | 402.88 | 1.79% | 98,700 |
| Jun 1, 2026 | 413.00 | 414.00 | 396.70 | 399.65 | 395.80 | -2.26% | 100,186 |
| May 29, 2026 | 404.50 | 412.40 | 400.00 | 408.90 | 404.96 | 1.14% | 130,931 |
| May 27, 2026 | 405.50 | 410.60 | 396.20 | 404.30 | 400.40 | -0.09% | 124,385 |
| May 26, 2026 | 413.00 | 419.00 | 402.25 | 404.65 | 400.75 | -2.10% | 142,980 |
| May 25, 2026 | 412.80 | 417.55 | 410.75 | 413.35 | 409.36 | 0.28% | 47,780 |
| May 22, 2026 | 417.00 | 417.00 | 407.15 | 412.20 | 408.23 | 0.34% | 50,620 |
| May 21, 2026 | 410.00 | 429.90 | 409.35 | 410.80 | 406.84 | 1.41% | 159,049 |