Australia markets open in 2 hours 16 minutes

Tourism Finance Corporation of India Limited (526650.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024178.20180.70170.10172.25172.2580,587
11 Apr 2024------
10 Apr 2024179.95182.00175.25178.20178.20154,802
09 Apr 2024185.45185.50175.65180.15180.15206,521
08 Apr 2024180.20180.20174.00180.20180.20646,834
05 Apr 2024168.25173.60163.20171.65171.65306,189
04 Apr 2024182.95183.90171.35171.35171.35630,956
03 Apr 2024181.15184.80179.00180.35180.35161,113
02 Apr 2024175.60184.00174.05182.10182.1086,067
01 Apr 2024174.90181.45173.25177.55177.55288,325
28 Mar 2024170.35178.00168.05174.30174.30730,518
27 Mar 2024156.15172.55156.15170.75170.751,674,030
26 Mar 2024164.35167.70164.35164.35164.35259,631
25 Mar 2024------
22 Mar 2024175.75178.30171.70172.95172.95124,107
21 Mar 2024185.10185.10174.00175.75175.75663,553
20 Mar 2024164.00176.30160.40176.30176.30336,852
19 Mar 2024170.50177.20167.95167.95167.95182,606
18 Mar 2024184.75184.75176.75176.75176.75399,261
15 Mar 2024------
14 Mar 2024179.20197.00179.20195.80195.80677,708
13 Mar 2024188.60195.00188.60188.60188.60260,773
12 Mar 2024198.50198.50198.50198.50198.5041,460
11 Mar 2024208.90214.60208.90208.90208.90253,402
08 Mar 2024------
07 Mar 2024210.10219.85210.10219.85219.8599,295
06 Mar 2024219.65226.40209.30209.40209.40194,089
05 Mar 2024229.00229.65216.75220.30220.30338,739
04 Mar 2024231.15233.10227.40228.15228.15445,905
01 Mar 2024239.95251.90239.95251.90251.90676,137
29 Feb 2024237.15247.75233.50239.95239.95293,020
28 Feb 2024260.25261.55245.75245.75245.75182,877
27 Feb 2024260.40264.65252.40258.65258.65147,394
26 Feb 2024260.05267.40251.10254.95254.95960,533
23 Feb 2024248.90254.70241.20254.70254.70220,490
22 Feb 2024242.60242.60226.70242.60242.60718,441
21 Feb 2024231.05231.05231.05231.05231.0525,226
20 Feb 2024220.05220.05220.05220.05220.0513,111
16 Feb 2024199.45204.50192.45199.65199.65268,999
15 Feb 2024199.70199.70194.85199.70199.70154,803
14 Feb 2024180.95190.20178.05190.20190.20388,670
13 Feb 2024182.05186.60177.65181.15181.15336,555
12 Feb 2024199.65200.65185.20186.75186.75637,696
09 Feb 2024203.25211.45193.95205.75205.75508,071
08 Feb 2024219.20226.15202.90206.45206.45527,008
07 Feb 2024221.85224.40214.20218.85218.85270,432
06 Feb 2024241.00243.80214.10217.05217.051,031,646
05 Feb 2024214.70247.00213.00236.10236.10725,130
02 Feb 2024199.70214.95197.45209.05209.051,033,290
01 Feb 2024185.85198.65182.55196.85196.85356,623
31 Jan 2024186.15186.70175.80182.85182.85136,295
30 Jan 2024198.85198.85183.50184.30184.30219,809
29 Jan 2024203.30205.60194.00197.25197.25139,378
26 Jan 2024199.70199.70199.70199.70199.70-
25 Jan 2024201.30203.95195.00199.70199.70134,149
24 Jan 2024188.45202.00183.25199.25199.25448,284
23 Jan 2024206.05206.45185.50190.20190.20736,843
22 Jan 2024172.20172.20172.20172.20172.20-
19 Jan 2024175.25175.25167.20172.20172.20636,785
18 Jan 2024171.20174.95166.60171.30171.30310,723
17 Jan 2024172.75175.10164.80168.80168.80615,612
16 Jan 2024178.35195.75168.75178.05178.052,848,785
12 Jan 2024143.75145.90141.20142.40142.40471,939
11 Jan 2024133.75143.45132.35142.25142.25565,207
10 Jan 2024127.15136.00126.95133.45133.45300,182
09 Jan 2024128.55130.85127.15128.20128.20173,495
08 Jan 2024127.85131.10125.60126.95126.95156,244
05 Jan 2024128.65128.65124.50125.75125.7590,466
04 Jan 2024129.20130.00127.00127.40127.40113,084
03 Jan 2024130.20130.45127.80128.60128.6059,285
02 Jan 2024136.05136.20129.35130.15130.15328,236
29 Dec 2023128.50130.55126.70127.05127.05117,797
28 Dec 2023130.85131.60127.05127.75127.75327,210
27 Dec 2023134.95135.90130.90131.75131.75234,420
26 Dec 2023135.55137.85133.00134.90134.90123,545
22 Dec 2023139.00142.20137.20137.85137.85589,932
21 Dec 2023129.90139.35127.00137.95137.95256,334
20 Dec 2023139.55143.00127.80129.20129.20547,622
19 Dec 2023129.80142.90127.90137.80137.80664,607
18 Dec 2023129.85130.85126.75127.30127.30172,131
15 Dec 2023126.95133.20126.00128.65128.65489,552
14 Dec 2023134.75136.80125.20126.80126.80352,780
13 Dec 2023113.80133.00113.60131.90131.90663,732
12 Dec 2023108.85112.00108.85110.85110.8593,147
11 Dec 2023107.20109.20107.20108.85108.8524,120
08 Dec 2023110.05111.15107.00108.35108.3545,737
07 Dec 2023110.00112.25109.15110.30110.3041,552
06 Dec 2023112.00112.55109.60110.10110.1065,368
05 Dec 2023110.95113.25108.80111.55111.5564,323
04 Dec 2023110.70111.85108.20109.55109.5534,878
01 Dec 2023110.45112.70109.00109.35109.3570,953
30 Nov 2023113.80118.00108.75109.85109.8596,177
29 Nov 2023115.60116.45113.45113.75113.7558,401
28 Nov 2023117.50117.75112.95114.35114.3563,358
27 Nov 2023115.40115.40115.40115.40115.40-
24 Nov 2023115.50118.35114.45115.40115.40124,681
22 Nov 2023114.90118.00114.15115.45115.4589,731
21 Nov 2023116.50116.60113.50114.15114.15103,681
20 Nov 2023117.95119.35113.50116.55116.55168,172
17 Nov 2023109.90118.85108.95116.60116.60360,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...