TSF Investments Limited (NSE:TSFINV)
India
· Delayed Price · Currency is INR 406.10
-6.80 (-1.65%)
Apr 28, 2026, 3:29 PM IST
TSF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.95 | 416.95 | 404.10 | 405.90 | - | -1.70% | 42,244 |
| Apr 27, 2026 | 400.00 | 419.00 | 400.00 | 412.90 | 412.90 | 3.78% | 97,041 |
| Apr 24, 2026 | 413.50 | 413.50 | 396.05 | 397.85 | 397.85 | -3.11% | 89,665 |
| Apr 23, 2026 | 416.70 | 420.00 | 409.00 | 410.60 | 410.60 | -1.86% | 53,776 |
| Apr 22, 2026 | 418.00 | 424.00 | 415.10 | 418.40 | 418.40 | -0.14% | 73,496 |
| Apr 21, 2026 | 420.25 | 424.85 | 411.30 | 419.00 | 419.00 | 0.67% | 128,102 |
| Apr 20, 2026 | 405.40 | 429.85 | 397.45 | 416.20 | 416.20 | 2.66% | 248,226 |
| 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 |
| 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 |