Skip to main content
Tokyo Finance Limited (BOM:531644)
India flag India · Delayed Price · Currency is INR
20.61
-0.08 (-0.39%)
At close: Apr 28, 2026

Tokyo Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7022.3119.3020.6120.61-0.39%420
Apr 27, 202620.6621.1020.0220.6920.690.15%255
Apr 24, 202620.6622.8520.1320.6620.66-6.77%5,189
Apr 23, 202625.9025.9022.0322.1622.16-9.44%2,685
Apr 22, 202623.9524.6523.9524.4724.472.17%14
Apr 21, 202623.0023.9522.2023.9523.952.39%1,196
Apr 20, 202621.5023.5421.5023.3923.399.30%7,151
Apr 17, 202620.6122.6720.6121.4021.403.83%13,682
Apr 16, 202619.5221.6918.0520.6120.614.51%380
Apr 15, 202620.6820.7019.5219.7219.72-4.18%152
Apr 13, 202620.7420.7419.0020.5820.58-0.68%532
Apr 10, 202620.6820.7420.5920.7220.72-0.10%523
Apr 8, 202619.7120.8819.2020.7420.744.75%532
Apr 7, 202618.8021.5018.8019.8019.800.97%1,615
Apr 6, 202621.0721.4919.6019.6119.61-8.79%39
Apr 2, 202619.0021.9819.0021.5021.507.29%107
Apr 1, 202618.0021.6917.6120.0420.042.24%5,359
Mar 30, 202621.3921.3917.1519.6019.605.66%59
Mar 27, 202620.0020.3818.0518.5518.55-8.98%1,814
Mar 25, 202620.8920.8919.0020.3820.384.78%282
Mar 24, 202621.5021.5019.0019.4519.452.37%4,789
Mar 23, 202619.7522.0019.0019.0019.00-3.80%187
Mar 20, 202618.5322.0018.5319.7519.75-10.23%41
Mar 19, 202618.0122.0018.0122.0022.00-6
Mar 18, 202621.2022.0021.2022.0022.003.29%33
Mar 17, 202620.1622.5017.6221.3021.306.18%296
Mar 16, 202618.8520.8918.8520.0620.0610.34%373
Mar 13, 202618.7720.8017.9818.1818.18-12.47%151
Mar 12, 202621.9821.9819.8220.7720.772.37%244
Mar 11, 202620.1021.0019.3720.2920.29-6.84%6,351
Mar 10, 202619.0622.8819.0621.7821.781.44%84
Mar 9, 202619.0522.5019.0521.4721.471.66%412
Mar 6, 202620.8024.1519.0021.1221.12-0.19%3,514
Mar 5, 202620.7622.0019.0421.1621.162.42%251
Mar 4, 202618.8521.4818.0220.6620.668.74%894
Mar 2, 202617.1520.9017.1519.0019.00-9.09%1,130
Feb 27, 202621.0221.0220.0020.9020.90-1.04%20
Feb 26, 202620.7021.2520.7021.1221.122.03%150
Feb 25, 202621.0521.0819.6920.7020.700.73%158
Feb 24, 202620.8222.2518.0220.5520.55-7.01%1,235
Feb 23, 202620.8022.8820.8022.1022.102.89%233
Feb 20, 202621.8322.2520.0021.4821.48-1.60%228
Feb 19, 202622.2022.2021.8021.8321.83-1.67%106
Feb 18, 202624.0024.0022.2022.2022.202.64%118
Feb 17, 202623.8525.4820.0121.6321.63-8.46%3,314
Feb 16, 202623.6423.6420.0523.6323.63-0.08%24
Feb 13, 202623.6523.6523.6523.6523.65-0.46%2
Feb 11, 202621.4523.8021.4523.7623.7610.77%425
Feb 10, 202622.1022.8020.7521.4521.45-2.94%795
Feb 9, 202622.9822.9820.6822.1022.10-5.23%95
Feb 6, 202623.9923.9921.0023.3223.327.81%607
Feb 5, 202621.4524.0021.0121.6321.630.84%255
Feb 4, 202621.8023.9721.4521.4521.452.24%411
Feb 3, 202620.1021.8320.1020.9820.98-3.94%1,093
Feb 2, 202621.8921.8921.0021.8421.84-0.27%228
Feb 1, 202620.2621.9020.2621.9021.908.31%606
Jan 30, 202621.9421.9420.2220.2220.22-2.65%64
Jan 29, 202620.4521.3020.3020.7720.77-2.49%2,193
Jan 28, 202620.6521.9320.6521.3021.30-0.19%696
Jan 27, 202623.9923.9920.4521.3421.34-3.04%3,597
Jan 23, 202623.5023.8521.2722.0122.01-10.24%1,860
Jan 22, 202622.8024.7520.3224.5224.52-1.41%2,952
Jan 21, 202624.9924.9923.1124.8724.877.62%303
Jan 20, 202624.8026.7523.1123.1123.11-7.30%533
Jan 19, 202622.7127.0022.7124.9324.939.49%1,154
Jan 16, 202622.6825.0022.6822.7722.770.40%780
Jan 14, 202624.2824.2822.6822.6822.68-6.20%865
Jan 13, 202623.7125.2422.1024.1824.181.51%928
Jan 12, 202626.4926.4921.8223.8223.82-3.01%283
Jan 9, 202624.0025.0023.0824.5624.56-3.38%2,044
Jan 8, 202626.0526.0523.3525.4225.42-3.20%216
Jan 7, 202624.5027.8524.1726.2626.26-1.35%2,075
Jan 6, 202626.0027.6024.1826.6226.62-0.86%1,049
Jan 5, 202630.8830.8826.5026.8526.850.41%817
Jan 2, 202624.8527.8024.1026.7426.7410.95%2,196
Jan 1, 202626.0026.0024.0524.1024.10-7.56%4,131
Dec 31, 202525.8427.0022.5526.0726.070.85%3,682
Dec 30, 202522.4625.8522.4625.8525.85-0.58%101
Dec 29, 202527.4227.4226.0026.0026.00-3.27%108
Dec 26, 202527.8527.8526.8826.8826.881.55%2,040
Dec 24, 202523.9028.0023.5026.4726.476.56%8,152
Dec 23, 202521.0224.9721.0224.8424.84-0.52%16
Dec 22, 202524.0025.0023.5624.9724.976.30%79
Dec 19, 202523.0023.9522.7023.4923.492.13%1,863
Dec 18, 202523.7523.7522.5023.0023.00-3.32%245
Dec 17, 202522.0023.8021.5623.7923.79-0.67%1,464
Dec 16, 202521.5023.9521.5023.9523.95-0.13%11
Dec 15, 202521.2023.9821.0023.9823.98-0.08%101
Dec 12, 202524.0024.0024.0024.0024.00-2.36%15
Dec 11, 202523.8524.5823.8524.5824.580.29%160
Dec 10, 202524.9624.9622.1024.5124.510.37%522
Dec 9, 202524.0024.7320.5024.4224.42-1.29%1,856
Dec 8, 202525.2225.2224.0024.7424.740.53%3,362
Dec 5, 202524.1024.8521.0024.6124.612.03%1,884
Dec 4, 202524.7124.7124.0024.1224.12-2.43%9,457
Dec 3, 202525.5625.5624.0224.7224.72-1.08%1,021
Dec 2, 202524.0924.9924.0224.9924.99-0.40%1,011
Dec 1, 202524.7325.5024.0025.0925.091.25%1,510
Nov 28, 202524.0125.4024.0124.7824.780.32%2,595
Nov 27, 202524.1124.8624.0024.7024.70-0.64%407