Typhoon Financial Services Limited (BOM:539468)
India
· Delayed Price · Currency is INR 46.39
-2.44 (-5.00%)
At close: Apr 27, 2026
BOM:539468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48.59 | 51.27 | 46.39 | 46.39 | 46.39 | -5.00% | 8 |
| Apr 24, 2026 | 53.96 | 53.96 | 48.83 | 48.83 | 48.83 | -5.00% | 42 |
| Apr 23, 2026 | 51.64 | 51.64 | 46.74 | 51.40 | 51.40 | 4.49% | 13 |
| Apr 22, 2026 | 53.15 | 53.15 | 49.11 | 49.19 | 49.19 | -4.84% | 16 |
| Apr 21, 2026 | 51.69 | 51.69 | 51.60 | 51.69 | 51.69 | 3.38% | 26 |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.28% | 3 |
| Apr 17, 2026 | 47.50 | 49.35 | 47.50 | 47.95 | 47.95 | 2.02% | 26 |
| Apr 16, 2026 | 48.75 | 48.75 | 47.00 | 47.00 | 47.00 | 1.08% | 217 |
| Apr 15, 2026 | 45.03 | 46.50 | 45.03 | 46.50 | 46.50 | 3.26% | 60 |
| Apr 13, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -5.00% | 1 |
| Apr 10, 2026 | 46.75 | 51.45 | 46.75 | 47.40 | 47.40 | -3.27% | 84 |
| Apr 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.71% | 11 |
| Apr 6, 2026 | 49.45 | 49.45 | 49.35 | 49.35 | 49.35 | -0.70% | 12 |
| Apr 2, 2026 | 49.95 | 49.95 | 47.75 | 49.70 | 49.70 | -1.00% | 61 |
| Mar 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 10 |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.12% | 2 |
| Mar 24, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.96% | 1 |
| Mar 23, 2026 | 48.55 | 48.55 | 48.50 | 48.50 | 48.50 | 2.00% | 55 |
| Mar 19, 2026 | 50.75 | 50.75 | 47.55 | 47.55 | 47.55 | -5.00% | 23 |
| Mar 18, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.62% | 1 |
| Mar 17, 2026 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | 1.67% | 11 |
| Mar 16, 2026 | 50.80 | 50.80 | 46.90 | 48.44 | 48.44 | -1.86% | 186 |
| Mar 13, 2026 | 46.56 | 50.14 | 46.56 | 49.36 | 49.36 | 3.35% | 9,959 |
| Mar 12, 2026 | 49.50 | 49.50 | 47.76 | 47.76 | 47.76 | - | 291 |
| Mar 11, 2026 | 48.00 | 48.00 | 43.70 | 47.76 | 47.76 | 3.83% | 154 |
| Mar 10, 2026 | 44.95 | 46.00 | 41.66 | 46.00 | 46.00 | 4.90% | 2,019 |
| Mar 9, 2026 | 43.90 | 43.90 | 43.85 | 43.85 | 43.85 | 2.60% | 72 |
| Mar 6, 2026 | 43.65 | 43.65 | 39.80 | 42.74 | 42.74 | 2.03% | 172 |
| Mar 5, 2026 | 42.00 | 42.00 | 41.89 | 41.89 | 41.89 | 4.46% | 157 |
| Mar 4, 2026 | 39.00 | 40.65 | 36.81 | 40.10 | 40.10 | 3.51% | 237 |
| Mar 2, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 4.70% | 3 |
| Feb 27, 2026 | 37.01 | 37.01 | 33.49 | 37.00 | 37.00 | 4.96% | 3,034 |
| Feb 26, 2026 | 35.15 | 35.25 | 31.92 | 35.25 | 35.25 | 4.94% | 2,210 |
| Feb 25, 2026 | 35.10 | 35.10 | 31.88 | 33.59 | 33.59 | 0.12% | 1,944 |
| Feb 24, 2026 | 33.55 | 33.55 | 30.40 | 33.55 | 33.55 | 4.84% | 843 |
| Feb 23, 2026 | 31.80 | 35.14 | 31.80 | 32.00 | 32.00 | -4.39% | 114 |
| Feb 20, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -5.00% | 1 |
| Feb 19, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -4.99% | 1,472 |
| Feb 18, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -5.00% | 2 |
| Feb 17, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -4.99% | 1 |
| Feb 16, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -5.00% | 1 |
| Feb 13, 2026 | 45.90 | 45.90 | 41.61 | 43.24 | 43.24 | -1.26% | 342 |
| Feb 12, 2026 | 44.36 | 44.36 | 40.14 | 43.79 | 43.79 | 3.64% | 623 |
| Feb 11, 2026 | 40.80 | 42.90 | 38.91 | 42.25 | 42.25 | 3.17% | 739 |
| Feb 10, 2026 | 38.50 | 41.20 | 37.29 | 40.95 | 40.95 | 4.33% | 1,107 |
| Feb 9, 2026 | 43.08 | 43.08 | 38.98 | 39.25 | 39.25 | -4.34% | 24 |
| Feb 6, 2026 | 43.39 | 43.39 | 41.03 | 41.03 | 41.03 | -4.98% | 55 |
| Feb 5, 2026 | 47.72 | 47.72 | 43.18 | 43.18 | 43.18 | -4.99% | 28 |
| Feb 4, 2026 | 43.35 | 45.65 | 43.35 | 45.45 | 45.45 | 4.53% | 57 |
| Feb 3, 2026 | 42.74 | 43.61 | 42.74 | 43.48 | 43.48 | -0.30% | 8 |
| Feb 2, 2026 | 48.00 | 48.00 | 43.61 | 43.61 | 43.61 | -4.99% | 21 |
| Feb 1, 2026 | 45.53 | 46.60 | 42.83 | 45.90 | 45.90 | 1.82% | 527 |
| Jan 30, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.02% | 30 |
| Jan 29, 2026 | 45.34 | 45.34 | 41.04 | 45.09 | 45.09 | 4.40% | 186 |
| Jan 28, 2026 | 41.15 | 43.20 | 39.10 | 43.19 | 43.19 | 4.96% | 1,378 |
| Jan 22, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -4.99% | 1 |
| Jan 19, 2026 | 45.58 | 46.95 | 43.31 | 43.31 | 43.31 | -4.98% | 138 |
| Jan 16, 2026 | 47.00 | 47.00 | 45.58 | 45.58 | 45.58 | - | 273 |
| Jan 14, 2026 | 46.00 | 46.00 | 45.58 | 45.58 | 45.58 | 2.89% | 40 |
| Jan 13, 2026 | 44.52 | 44.52 | 44.00 | 44.30 | 44.30 | 4.48% | 338 |
| Jan 12, 2026 | 42.40 | 42.40 | 38.38 | 42.40 | 42.40 | 4.98% | 1,431 |
| Jan 9, 2026 | 39.60 | 40.39 | 39.60 | 40.39 | 40.39 | 1.99% | 1,101 |
| Jan 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 11 |
| Jan 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.15% | 1 |
| Jan 2, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.99% | 1,970 |
| Dec 29, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -2.00% | 158 |
| Dec 26, 2025 | 41.97 | 41.97 | 41.50 | 41.50 | 41.50 | -1.12% | 770 |
| Dec 24, 2025 | 42.00 | 42.00 | 41.97 | 41.97 | 41.97 | -1.99% | 852 |
| Dec 23, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -1.99% | 1,101 |
| Dec 22, 2025 | 44.58 | 44.58 | 43.69 | 43.69 | 43.69 | -2.00% | 138 |
| Dec 18, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.98% | 940 |
| Dec 17, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.98% | 2 |
| Dec 16, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.99% | 31 |
| Dec 15, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.99% | 42 |
| Dec 12, 2025 | 48.52 | 48.52 | 48.30 | 48.30 | 48.30 | - | 66 |
| Dec 11, 2025 | 48.37 | 48.37 | 48.30 | 48.30 | 48.30 | 1.83% | 2,287 |
| Dec 10, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.98% | 22 |
| Dec 9, 2025 | 46.51 | 48.39 | 46.51 | 48.39 | 48.39 | 1.98% | 17,660 |
| Dec 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.98% | 3,283 |
| Dec 5, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -1.98% | 120 |
| Dec 4, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.98% | 92 |
| Dec 3, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -1.98% | 23 |
| Dec 2, 2025 | 51.41 | 51.66 | 51.41 | 51.41 | 51.41 | -1.98% | 3,527 |
| Dec 1, 2025 | 52.62 | 52.62 | 47.62 | 52.45 | 52.45 | 4.65% | 12,145 |
| Nov 28, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 4.99% | 2,000 |
| Nov 27, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 4.99% | 700 |
| Nov 26, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 4.99% | 2,299 |
| Nov 25, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 4.99% | 2,000 |
| Nov 24, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 4.99% | 4,100 |
| Nov 21, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 5.00% | 900 |
| Nov 20, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 4.99% | 500 |
| Nov 19, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 4.98% | 300 |
| Nov 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.98% | 200 |
| Nov 17, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 5.00% | 3,000 |
| Nov 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.98% | 4,990 |
| Nov 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 4.97% | 10 |
| Nov 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 5.00% | 250 |
| Nov 11, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 4.97% | 300 |
| Nov 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4.97% | 200 |
| Nov 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 5.00% | 1,000 |