TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 394.95
+7.30 (1.88%)
Oct 22, 2026, 3:29 PM IST
TSF Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 390.00 | 404.50 | 381.25 | 394.95 | 394.95 | 1.88% | 77,774 |
| Oct 21, 2026 | 397.65 | 397.75 | 381.35 | 387.65 | 387.65 | -2.51% | 69,810 |
| Oct 19, 2026 | 407.00 | 413.95 | 396.00 | 397.65 | 397.65 | -1.88% | 30,351 |
| Oct 16, 2026 | 396.05 | 407.00 | 395.20 | 405.25 | 405.25 | 2.32% | 37,533 |
| Oct 15, 2026 | 402.70 | 402.90 | 393.15 | 396.05 | 396.05 | -1.65% | 58,777 |
| Oct 14, 2026 | 403.00 | 409.55 | 401.15 | 402.70 | 402.70 | -0.14% | 46,395 |
| Oct 13, 2026 | 406.00 | 407.35 | 398.15 | 403.25 | 403.25 | -0.37% | 29,882 |
| Oct 12, 2026 | 407.50 | 409.95 | 400.65 | 404.75 | 404.75 | 0.21% | 45,586 |
| Oct 9, 2026 | 398.00 | 406.90 | 396.10 | 403.90 | 403.90 | 1.60% | 53,142 |
| Oct 8, 2026 | 409.60 | 409.60 | 396.30 | 397.55 | 397.55 | -2.94% | 86,481 |
| Oct 7, 2026 | 415.00 | 416.40 | 407.20 | 409.60 | 409.60 | -2.00% | 59,688 |
| Oct 6, 2026 | 409.00 | 420.20 | 405.00 | 417.95 | 417.95 | 2.19% | 63,765 |
| Oct 5, 2026 | 410.00 | 415.00 | 403.60 | 409.00 | 409.00 | -0.04% | 69,621 |
| Oct 1, 2026 | 416.00 | 417.00 | 402.25 | 409.15 | 409.15 | -1.92% | 111,572 |
| Sep 30, 2026 | 422.00 | 434.80 | 415.90 | 417.15 | 417.15 | -1.02% | 59,183 |
| Sep 29, 2026 | 434.70 | 435.95 | 412.60 | 421.45 | 421.45 | -3.05% | 522,272 |
| Sep 28, 2026 | 456.85 | 456.85 | 432.60 | 434.70 | 434.70 | -4.85% | 48,385 |
| Sep 25, 2026 | 458.00 | 465.00 | 451.50 | 456.85 | 456.85 | -0.01% | 133,702 |
| Sep 24, 2026 | 456.50 | 459.75 | 451.55 | 456.90 | 456.90 | -1.11% | 88,605 |
| Sep 23, 2026 | 465.00 | 465.70 | 458.00 | 462.05 | 462.05 | 0.15% | 66,149 |
| Sep 22, 2026 | 464.95 | 467.35 | 459.00 | 461.35 | 461.35 | 0.22% | 47,069 |
| Sep 21, 2026 | 455.65 | 465.00 | 451.00 | 460.35 | 460.35 | 1.03% | 114,026 |
| Sep 18, 2026 | 446.80 | 459.90 | 445.50 | 455.65 | 455.65 | 2.18% | 153,537 |
| Sep 17, 2026 | 439.00 | 449.00 | 433.60 | 445.95 | 445.95 | 1.70% | 56,347 |
| Sep 16, 2026 | 449.50 | 449.50 | 429.05 | 438.50 | 438.50 | -1.00% | 67,235 |
| Sep 15, 2026 | 437.00 | 446.45 | 436.95 | 442.95 | 442.95 | 1.30% | 92,881 |
| Sep 11, 2026 | 436.00 | 439.95 | 425.10 | 437.25 | 437.25 | -0.88% | 91,968 |
| Sep 10, 2026 | 422.10 | 444.30 | 420.60 | 441.15 | 441.15 | 4.32% | 183,455 |
| Sep 9, 2026 | 422.30 | 430.65 | 416.00 | 422.90 | 422.90 | 0.14% | 86,541 |
| Sep 8, 2026 | 403.60 | 429.20 | 403.60 | 422.30 | 422.30 | 4.63% | 141,657 |
| Sep 7, 2026 | 405.45 | 410.25 | 400.50 | 403.60 | 403.60 | -0.27% | 36,179 |
| Sep 4, 2026 | 406.30 | 415.00 | 402.05 | 404.70 | 404.70 | -0.33% | 57,607 |
| Sep 3, 2026 | 405.15 | 408.80 | 402.60 | 406.05 | 406.05 | 0.72% | 21,820 |
| Sep 2, 2026 | 402.45 | 410.60 | 398.85 | 403.15 | 403.15 | 0.01% | 66,092 |
| Sep 1, 2026 | 400.55 | 405.40 | 397.20 | 403.10 | 403.10 | 0.47% | 38,217 |
| Aug 31, 2026 | 406.60 | 407.10 | 398.40 | 401.20 | 401.20 | -1.47% | 46,952 |
| Aug 28, 2026 | 404.95 | 409.95 | 403.00 | 407.20 | 407.20 | 0.74% | 40,490 |
| Aug 27, 2026 | 410.95 | 412.50 | 399.15 | 404.20 | 404.20 | -1.57% | 46,649 |
| Aug 26, 2026 | 408.00 | 414.15 | 408.00 | 410.65 | 410.65 | -0.11% | 29,949 |
| Aug 25, 2026 | 415.40 | 415.40 | 408.10 | 411.10 | 411.10 | -0.46% | 51,859 |
| Aug 24, 2026 | 417.15 | 421.00 | 412.05 | 413.00 | 413.00 | -0.99% | 46,289 |
| Aug 21, 2026 | 425.00 | 426.00 | 415.50 | 417.15 | 417.15 | -1.78% | 56,903 |
| Aug 20, 2026 | 414.70 | 427.50 | 414.50 | 424.70 | 424.70 | 2.41% | 47,263 |
| Aug 19, 2026 | 417.35 | 422.50 | 414.00 | 414.70 | 414.70 | -0.36% | 38,917 |
| Aug 18, 2026 | 420.60 | 421.40 | 415.00 | 416.20 | 416.20 | -1.00% | 21,032 |
| Aug 17, 2026 | 415.50 | 423.90 | 409.60 | 420.40 | 420.40 | 1.19% | 66,947 |
| Aug 14, 2026 | 421.15 | 421.15 | 412.10 | 415.45 | 415.45 | -0.62% | 64,194 |
| Aug 13, 2026 | 417.15 | 425.00 | 417.05 | 418.05 | 418.05 | 0.10% | 53,292 |
| Aug 12, 2026 | 427.50 | 431.65 | 414.00 | 417.65 | 417.65 | -2.60% | 96,739 |
| Aug 11, 2026 | 435.00 | 437.40 | 427.00 | 428.80 | 428.80 | -1.22% | 33,725 |