TSF INVESTMENTS LIMITED TSFINV
NSE · India · Finance
INR 409.00-8.15 (-1.95%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 417.15 | -1.02% | INR 422.00 | INR 434.80 | INR 415.90 | 59.18K |
| 2026-09-29 | INR 421.45 | -3.05% | INR 434.70 | INR 435.95 | INR 412.60 | 522.27K |
| 2026-09-28 | INR 434.70 | -4.85% | INR 456.85 | INR 456.85 | INR 432.60 | 48.39K |
| 2026-09-25 | INR 456.85 | -0.01% | INR 458.00 | INR 465.00 | INR 451.50 | 133.70K |
| 2026-09-24 | INR 456.90 | -1.11% | INR 456.50 | INR 459.75 | INR 451.55 | 88.61K |
| 2026-09-23 | INR 462.05 | +0.15% | INR 465.00 | INR 465.70 | INR 458.00 | 66.15K |
| 2026-09-22 | INR 461.35 | +0.22% | INR 464.95 | INR 467.35 | INR 459.00 | 47.07K |
| 2026-09-21 | INR 460.35 | +1.03% | INR 455.65 | INR 465.00 | INR 451.00 | 114.03K |
| 2026-09-18 | INR 455.65 | +2.18% | INR 446.80 | INR 459.90 | INR 445.50 | 153.54K |
| 2026-09-17 | INR 445.95 | +1.70% | INR 439.00 | INR 449.00 | INR 433.60 | 56.35K |
| 2026-09-16 | INR 438.50 | -1.00% | INR 449.50 | INR 449.50 | INR 429.05 | 67.24K |
| 2026-09-15 | INR 442.95 | +1.30% | INR 437.00 | INR 446.45 | INR 436.95 | 92.88K |
| 2026-09-14 | INR 437.25 | 0.00% | INR 437.25 | INR 437.25 | INR 437.25 | 0 |
| 2026-09-11 | INR 437.25 | -0.88% | INR 436.00 | INR 439.95 | INR 425.10 | 91.97K |
| 2026-09-10 | INR 441.15 | +4.32% | INR 422.10 | INR 444.30 | INR 420.60 | 183.46K |
| 2026-09-09 | INR 422.90 | +0.14% | INR 422.30 | INR 430.65 | INR 416.00 | 86.54K |
| 2026-09-08 | INR 422.30 | +4.63% | INR 403.60 | INR 429.20 | INR 403.60 | 141.66K |
| 2026-09-07 | INR 403.60 | -0.27% | INR 405.45 | INR 410.25 | INR 400.50 | 36.18K |
| 2026-09-04 | INR 404.70 | -0.33% | INR 406.30 | INR 415.00 | INR 402.05 | 57.61K |
| 2026-09-03 | INR 406.05 | +0.72% | INR 405.15 | INR 408.80 | INR 402.60 | 21.82K |
| 2026-09-02 | INR 403.15 | +0.01% | INR 402.45 | INR 410.60 | INR 398.85 | 66.09K |
| 2026-09-01 | INR 403.10 | +0.47% | INR 400.55 | INR 405.40 | INR 397.20 | 38.22K |
| 2026-08-31 | INR 401.20 | -1.47% | INR 406.60 | INR 407.10 | INR 398.40 | 46.95K |
| 2026-08-28 | INR 407.20 | +0.74% | INR 404.95 | INR 409.95 | INR 403.00 | 40.49K |
| 2026-08-27 | INR 404.20 | -1.57% | INR 410.95 | INR 412.50 | INR 399.15 | 46.65K |
| 2026-08-26 | INR 410.65 | -0.11% | INR 408.00 | INR 414.15 | INR 408.00 | 29.95K |
| 2026-08-25 | INR 411.10 | -0.46% | INR 415.40 | INR 415.40 | INR 408.10 | 51.86K |
| 2026-08-24 | INR 413.00 | -0.99% | INR 417.15 | INR 421.00 | INR 412.05 | 46.29K |
| 2026-08-21 | INR 417.15 | -1.78% | INR 425.00 | INR 426.00 | INR 415.50 | 56.90K |
| 2026-08-20 | INR 424.70 | +2.41% | INR 414.70 | INR 427.50 | INR 414.50 | 47.26K |
| 2026-08-19 | INR 414.70 | -0.36% | INR 417.35 | INR 422.50 | INR 414.00 | 38.92K |
| 2026-08-18 | INR 416.20 | -1.00% | INR 420.60 | INR 421.40 | INR 415.00 | 21.03K |
| 2026-08-17 | INR 420.40 | +1.19% | INR 415.50 | INR 423.90 | INR 409.60 | 66.95K |
| 2026-08-14 | INR 415.45 | -0.62% | INR 421.15 | INR 421.15 | INR 412.10 | 64.19K |
| 2026-08-13 | INR 418.05 | +0.10% | INR 417.15 | INR 425.00 | INR 417.05 | 53.29K |
| 2026-08-12 | INR 417.65 | -2.60% | INR 427.50 | INR 431.65 | INR 414.00 | 96.74K |
| 2026-08-11 | INR 428.80 | -1.22% | INR 435.00 | INR 437.40 | INR 427.00 | 33.73K |
| 2026-08-10 | INR 434.10 | -1.78% | INR 440.00 | INR 443.20 | INR 429.00 | 65.80K |
| 2026-08-07 | INR 441.95 | +0.97% | INR 437.00 | INR 445.00 | INR 435.45 | 54.44K |
| 2026-08-06 | INR 437.70 | -3.61% | INR 456.00 | INR 456.00 | INR 435.00 | 83.78K |
| 2026-08-05 | INR 454.10 | -1.96% | INR 471.50 | INR 471.50 | INR 444.60 | 106.16K |
| 2026-08-04 | INR 463.20 | +1.96% | INR 451.00 | INR 468.00 | INR 451.00 | 147.06K |
| 2026-08-03 | INR 454.30 | +0.40% | INR 455.10 | INR 461.00 | INR 452.95 | 38.49K |
| 2026-07-31 | INR 452.50 | +2.16% | INR 445.60 | INR 463.60 | INR 444.15 | 65.43K |
| 2026-07-30 | INR 442.95 | -0.07% | INR 443.25 | INR 449.90 | INR 436.20 | 38.27K |
| 2026-07-29 | INR 443.25 | -0.74% | INR 445.80 | INR 455.10 | INR 442.00 | 24.79K |
| 2026-07-28 | INR 446.55 | +3.46% | INR 436.60 | INR 453.15 | INR 427.45 | 82.74K |
| 2026-07-27 | INR 431.60 | -0.28% | INR 432.80 | INR 442.90 | INR 428.50 | 43.28K |
| 2026-07-24 | INR 432.80 | -0.45% | INR 434.75 | INR 436.00 | INR 424.85 | 52.92K |
| 2026-07-23 | INR 434.75 | -1.91% | INR 446.00 | INR 448.40 | INR 433.70 | 68.56K |
| 2026-07-22 | INR 443.20 | -5.50% | INR 469.00 | INR 473.00 | INR 439.85 | 133.81K |
| 2026-07-21 | INR 469.00 | -1.79% | INR 477.00 | INR 478.25 | INR 467.00 | 30.03K |
| 2026-07-20 | INR 477.55 | +1.52% | INR 468.10 | INR 480.00 | INR 466.00 | 91.72K |
| 2026-07-17 | INR 470.40 | -0.99% | INR 472.00 | INR 477.55 | INR 466.00 | 70.38K |
| 2026-07-16 | INR 475.10 | -0.87% | INR 476.20 | INR 482.00 | INR 460.60 | 97.49K |
| 2026-07-15 | INR 479.25 | +0.88% | INR 481.00 | INR 490.00 | INR 476.10 | 103.31K |
| 2026-07-14 | INR 475.05 | -1.19% | INR 480.00 | INR 493.45 | INR 474.00 | 50.81K |
| 2026-07-13 | INR 480.75 | +1.13% | INR 471.00 | INR 487.00 | INR 469.00 | 91.97K |
| 2026-07-10 | INR 475.40 | +0.32% | INR 478.00 | INR 492.00 | INR 474.00 | 218.61K |
| 2026-07-09 | INR 473.90 | +1.55% | INR 462.45 | INR 482.95 | INR 462.45 | 127.29K |
| 2026-07-08 | INR 466.65 | +1.02% | INR 456.20 | INR 469.50 | INR 455.40 | 425.61K |
| 2026-07-07 | INR 461.95 | +0.10% | INR 458.55 | INR 469.50 | INR 455.15 | 105.55K |
| 2026-07-06 | INR 461.50 | +1.32% | INR 460.50 | INR 464.70 | INR 451.00 | 162.92K |
| 2026-07-03 | INR 455.50 | +0.77% | INR 447.95 | INR 460.20 | INR 445.40 | 109.50K |
| 2026-07-02 | INR 452.00 | +0.22% | INR 451.00 | INR 455.05 | INR 445.50 | 168.38K |
| 2026-07-01 | INR 451.00 | +2.47% | INR 445.00 | INR 456.30 | INR 440.00 | 186.65K |
| 2026-06-30 | INR 440.15 | -0.86% | INR 450.00 | INR 451.00 | INR 431.55 | 266.77K |
| 2026-06-29 | INR 443.95 | +11.90% | INR 398.70 | INR 449.80 | INR 394.55 | 1.87M |
| 2026-06-26 | INR 396.75 | 0.00% | INR 396.75 | INR 396.75 | INR 396.75 | 0 |
| 2026-06-25 | INR 396.75 | -1.73% | INR 408.00 | INR 410.00 | INR 395.20 | 185.24K |
| 2026-06-24 | INR 403.75 | +1.67% | INR 398.00 | INR 417.00 | INR 395.95 | 549.15K |
| 2026-06-23 | INR 397.10 | -0.55% | INR 400.00 | INR 402.70 | INR 390.75 | 90.66K |
| 2026-06-22 | INR 399.30 | +0.99% | INR 399.00 | INR 407.00 | INR 396.30 | 340.78K |
| 2026-06-19 | INR 395.40 | +0.09% | INR 397.00 | INR 399.80 | INR 389.80 | 89.06K |
| 2026-06-18 | INR 395.05 | -1.04% | INR 400.00 | INR 401.25 | INR 394.00 | 57.47K |
| 2026-06-17 | INR 399.20 | -0.14% | INR 400.00 | INR 405.20 | INR 394.45 | 243.37K |
| 2026-06-16 | INR 399.75 | -1.21% | INR 405.05 | INR 408.00 | INR 398.15 | 35.20K |
| 2026-06-15 | INR 404.65 | +2.65% | INR 400.00 | INR 411.85 | INR 400.00 | 66.80K |
| 2026-06-12 | INR 394.20 | +2.23% | INR 392.00 | INR 396.00 | INR 384.80 | 45.37K |
| 2026-06-11 | INR 385.60 | -0.77% | INR 391.40 | INR 397.40 | INR 381.25 | 49.75K |
| 2026-06-10 | INR 388.60 | -2.09% | INR 400.00 | INR 403.10 | INR 387.00 | 84.56K |
| 2026-06-09 | INR 396.90 | +1.04% | INR 393.50 | INR 399.00 | INR 392.65 | 134.73K |
| 2026-06-08 | INR 392.80 | -1.66% | INR 397.80 | INR 400.85 | INR 390.10 | 285.96K |
| 2026-06-05 | INR 399.45 | -0.13% | INR 404.95 | INR 406.00 | INR 395.25 | 83.67K |
| 2026-06-04 | INR 399.95 | -0.30% | INR 401.15 | INR 406.00 | INR 398.00 | 34.10K |
| 2026-06-03 | INR 401.15 | -1.39% | INR 405.80 | INR 407.80 | INR 397.05 | 47.32K |
| 2026-06-02 | INR 406.80 | +1.79% | INR 401.65 | INR 410.45 | INR 397.30 | 98.70K |
| 2026-06-01 | INR 399.65 | -2.26% | INR 413.00 | INR 414.00 | INR 396.70 | 100.19K |
| 2026-05-29 | INR 408.90 | +1.14% | INR 404.50 | INR 412.40 | INR 400.00 | 130.93K |
| 2026-05-28 | INR 404.30 | 0.00% | INR 404.30 | INR 404.30 | INR 404.30 | 0 |