TSF Investments Limited (NSE:TSFINV)
India · Delayed Price · Currency is INR 415.00
+9.60 (2.37%)
Apr 20, 2026, 3:29 PM IST
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 436.50 | 437.00 | 421.60 | 423.15 | 423.15 | -2.99% | 25,932 |
| Feb 18, 2026 | 435.00 | 442.95 | 431.05 | 436.20 | 436.20 | 0.15% | 44,178 |
| Feb 17, 2026 | 431.55 | 441.50 | 426.15 | 435.55 | 435.55 | 1.61% | 45,095 |
| Feb 16, 2026 | 441.50 | 441.80 | 425.00 | 428.65 | 428.65 | -2.42% | 35,915 |
| Feb 13, 2026 | 444.35 | 445.55 | 428.85 | 439.30 | 439.30 | -0.98% | 31,671 |
| Feb 12, 2026 | 453.25 | 453.25 | 440.10 | 443.65 | 443.65 | -2.51% | 32,648 |
| Feb 11, 2026 | 450.00 | 457.50 | 446.10 | 455.05 | 455.05 | 1.62% | 52,193 |
| Feb 10, 2026 | 454.90 | 463.45 | 438.90 | 447.80 | 447.80 | -2.18% | 93,287 |
| Feb 9, 2026 | 450.25 | 465.00 | 449.00 | 457.80 | 451.10 | 2.86% | 90,320 |
| Feb 6, 2026 | 446.00 | 458.20 | 442.00 | 445.05 | 438.54 | -0.53% | 55,701 |
| Feb 5, 2026 | 452.60 | 455.85 | 437.20 | 447.40 | 440.85 | -1.09% | 106,600 |
| Feb 4, 2026 | 455.25 | 476.05 | 450.00 | 452.35 | 445.73 | -0.64% | 126,674 |
| Feb 3, 2026 | 450.00 | 463.95 | 430.00 | 455.25 | 448.59 | 5.84% | 156,082 |
| Feb 2, 2026 | 408.00 | 436.00 | 401.70 | 430.15 | 423.85 | 5.42% | 128,617 |