TSF Investments Limited (NSE:TSFINV)
India
· Delayed Price · Currency is INR 386.15
-5.80 (-1.48%)
At close: Mar 6, 2026
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 1, 2026 | 437.00 | 437.10 | 403.50 | 408.05 | 402.08 | -6.10% | 31,106 |
| Jan 30, 2026 | 414.10 | 444.20 | 400.00 | 434.55 | 428.19 | 4.50% | 92,498 |
| Jan 29, 2026 | 409.00 | 422.50 | 402.35 | 415.85 | 409.76 | 2.40% | 71,264 |
| Jan 28, 2026 | 390.00 | 417.00 | 390.00 | 406.10 | 400.16 | 2.97% | 101,723 |
| Jan 27, 2026 | 400.00 | 401.35 | 389.25 | 394.40 | 388.63 | -1.50% | 143,925 |
| Jan 23, 2026 | 400.30 | 409.60 | 396.75 | 400.40 | 394.54 | -1.03% | 63,198 |
| Jan 22, 2026 | 405.55 | 415.30 | 397.60 | 404.55 | 398.63 | -0.04% | 48,868 |
| Jan 21, 2026 | 391.05 | 409.80 | 391.05 | 404.70 | 398.78 | 2.65% | 164,504 |
| Jan 20, 2026 | 417.10 | 421.90 | 391.30 | 394.25 | 388.48 | -5.48% | 113,974 |
| Jan 19, 2026 | 413.50 | 421.55 | 410.45 | 417.10 | 411.00 | -0.12% | 61,467 |
| Jan 16, 2026 | 434.75 | 435.15 | 412.60 | 417.60 | 411.49 | -4.19% | 55,104 |
| Jan 14, 2026 | 426.10 | 442.50 | 421.25 | 435.85 | 429.47 | 2.29% | 80,548 |
| Jan 13, 2026 | 420.00 | 431.80 | 405.25 | 426.10 | 419.86 | 2.54% | 169,083 |
| Jan 12, 2026 | 431.05 | 435.95 | 400.10 | 415.55 | 409.47 | -4.81% | 193,266 |
| Jan 9, 2026 | 437.00 | 443.00 | 431.90 | 436.55 | 430.16 | -1.29% | 57,222 |
| Jan 8, 2026 | 446.25 | 457.00 | 441.00 | 442.25 | 435.78 | -1.89% | 37,360 |
| Jan 7, 2026 | 446.50 | 454.95 | 438.00 | 450.75 | 444.15 | 0.13% | 109,632 |
| Jan 6, 2026 | 458.00 | 460.00 | 447.00 | 450.15 | 443.56 | -1.65% | 47,778 |
| Jan 5, 2026 | 462.55 | 462.65 | 451.05 | 457.70 | 451.00 | -0.26% | 50,417 |
| Jan 2, 2026 | 450.00 | 472.00 | 450.00 | 458.90 | 452.18 | 2.20% | 103,656 |
| Jan 1, 2026 | 458.30 | 462.95 | 447.55 | 449.00 | 442.43 | -2.90% | 38,123 |
| Dec 31, 2025 | 453.00 | 468.00 | 452.85 | 462.40 | 455.63 | 2.26% | 42,374 |
| Dec 30, 2025 | 456.90 | 456.90 | 447.00 | 452.20 | 445.58 | -0.09% | 46,087 |
| Dec 29, 2025 | 468.55 | 468.55 | 445.45 | 452.60 | 445.98 | -3.31% | 121,517 |
| Dec 26, 2025 | 465.60 | 475.00 | 464.00 | 468.10 | 461.25 | -0.33% | 130,709 |
| Dec 24, 2025 | 472.10 | 477.70 | 466.60 | 469.65 | 462.78 | -1.27% | 42,906 |
| Dec 23, 2025 | 476.25 | 480.65 | 470.00 | 475.70 | 468.74 | -0.37% | 36,156 |
| Dec 22, 2025 | 473.80 | 483.50 | 471.30 | 477.45 | 470.46 | 1.78% | 60,735 |
| Dec 19, 2025 | 453.85 | 477.95 | 452.55 | 469.10 | 462.23 | 4.40% | 88,833 |
| Dec 18, 2025 | 449.15 | 455.00 | 442.35 | 449.35 | 442.77 | 0.04% | 36,333 |
| Dec 17, 2025 | 462.40 | 462.40 | 445.10 | 449.15 | 442.58 | -1.44% | 30,677 |
| Dec 16, 2025 | 461.00 | 470.20 | 452.10 | 455.70 | 449.03 | -2.32% | 41,085 |
| Dec 15, 2025 | 455.00 | 470.85 | 453.75 | 466.50 | 459.67 | 1.14% | 65,740 |
| Dec 12, 2025 | 463.50 | 467.45 | 458.50 | 461.25 | 454.50 | -0.47% | 54,930 |
| Dec 11, 2025 | 467.45 | 469.70 | 459.15 | 463.45 | 456.67 | -0.86% | 29,709 |
| Dec 10, 2025 | 474.40 | 481.45 | 462.20 | 467.45 | 460.61 | -1.47% | 35,160 |
| Dec 9, 2025 | 463.15 | 475.90 | 451.90 | 474.40 | 467.46 | 2.43% | 108,697 |
| Dec 8, 2025 | 474.40 | 484.00 | 460.00 | 463.15 | 456.37 | -2.37% | 66,997 |
| Dec 5, 2025 | 480.00 | 485.00 | 466.35 | 474.40 | 467.46 | -1.59% | 113,883 |
| Dec 4, 2025 | 484.00 | 488.00 | 471.25 | 482.05 | 475.00 | -0.25% | 178,162 |
| Dec 3, 2025 | 505.00 | 507.45 | 481.00 | 483.25 | 476.18 | -4.05% | 210,268 |
| Dec 2, 2025 | 508.00 | 510.45 | 501.80 | 503.65 | 496.28 | -0.81% | 33,803 |
| Dec 1, 2025 | 506.00 | 524.95 | 504.30 | 507.75 | 500.32 | 0.91% | 94,738 |
| Nov 28, 2025 | 526.55 | 527.60 | 490.55 | 503.15 | 495.79 | -4.60% | 263,221 |
| Nov 27, 2025 | 531.00 | 537.05 | 520.30 | 527.40 | 519.68 | -1.04% | 44,136 |
| Nov 26, 2025 | 526.00 | 546.35 | 526.00 | 532.95 | 525.15 | 1.13% | 68,979 |
| Nov 25, 2025 | 529.80 | 533.40 | 523.75 | 527.00 | 519.29 | -0.15% | 56,492 |
| Nov 24, 2025 | 520.00 | 533.10 | 512.80 | 527.80 | 520.08 | 1.01% | 142,220 |
| Nov 21, 2025 | 535.00 | 537.65 | 520.35 | 522.50 | 514.85 | -2.78% | 81,608 |
| Nov 20, 2025 | 533.00 | 545.00 | 526.45 | 537.45 | 529.58 | 1.41% | 55,589 |
| Nov 19, 2025 | 538.45 | 541.10 | 527.05 | 530.00 | 522.24 | -1.07% | 55,558 |
| Nov 18, 2025 | 525.00 | 540.65 | 523.20 | 535.75 | 527.91 | 1.57% | 81,351 |
| Nov 17, 2025 | 532.00 | 546.25 | 523.55 | 527.45 | 519.73 | -1.25% | 86,649 |
| Nov 14, 2025 | 538.80 | 540.30 | 525.80 | 534.10 | 526.28 | -1.23% | 72,450 |
| Nov 13, 2025 | 525.80 | 554.00 | 523.30 | 540.75 | 532.84 | 2.84% | 224,061 |
| Nov 12, 2025 | 522.00 | 537.45 | 512.50 | 525.80 | 518.10 | 0.86% | 131,665 |
| Nov 11, 2025 | 560.00 | 565.00 | 509.00 | 521.30 | 513.67 | -6.88% | 343,108 |
| Nov 10, 2025 | 588.00 | 596.00 | 555.10 | 559.80 | 551.61 | -5.11% | 148,288 |
| Nov 7, 2025 | 587.80 | 605.25 | 586.30 | 589.95 | 581.32 | 0.37% | 108,160 |
| Nov 6, 2025 | 602.00 | 605.85 | 580.05 | 587.80 | 579.20 | -2.47% | 137,187 |
| Nov 4, 2025 | 656.50 | 660.75 | 596.30 | 602.70 | 593.88 | -7.74% | 262,007 |
| Nov 3, 2025 | 640.05 | 667.75 | 640.05 | 653.25 | 643.69 | -0.16% | 144,497 |
| Oct 31, 2025 | 682.00 | 685.60 | 652.00 | 654.30 | 644.72 | -2.90% | 81,177 |
| Oct 30, 2025 | 684.00 | 689.95 | 671.35 | 673.85 | 663.99 | -1.48% | 52,484 |
| Oct 29, 2025 | 690.00 | 693.55 | 675.10 | 684.00 | 673.99 | -0.18% | 108,010 |
| Oct 28, 2025 | 677.00 | 697.00 | 676.80 | 685.25 | 675.22 | 1.12% | 156,675 |
| Oct 27, 2025 | 668.00 | 679.00 | 660.25 | 677.65 | 667.73 | 2.26% | 67,970 |
| Oct 24, 2025 | 673.50 | 675.00 | 660.00 | 662.65 | 652.95 | -1.61% | 82,532 |
| Oct 23, 2025 | 691.00 | 693.95 | 671.10 | 673.50 | 663.64 | -0.77% | 76,820 |
| Oct 21, 2025 | 672.20 | 687.65 | 672.20 | 678.75 | 668.82 | -0.37% | 23,943 |
| Oct 20, 2025 | 655.85 | 691.00 | 635.35 | 681.30 | 671.33 | 6.54% | 227,836 |
| Oct 17, 2025 | 647.20 | 667.30 | 635.00 | 639.45 | 630.09 | -0.98% | 165,544 |
| Oct 16, 2025 | 677.40 | 685.00 | 639.15 | 645.75 | 636.30 | -5.63% | 147,554 |
| Oct 15, 2025 | 694.00 | 694.00 | 666.95 | 684.25 | 674.24 | -0.89% | 147,641 |
| Oct 14, 2025 | 685.00 | 701.50 | 682.30 | 690.40 | 680.30 | 1.27% | 250,591 |
| Oct 13, 2025 | 673.30 | 685.00 | 660.35 | 681.75 | 671.77 | 1.26% | 171,824 |