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:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 180.75 | 181.15 | 176.75 | 177.50 | 177.50 | 22,715 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 184.80 | 185.00 | 178.00 | 178.25 | 178.25 | 20,830 |
| 29 Apr 2024 | 182.70 | 188.80 | 180.50 | 181.25 | 181.25 | 96,504 |
| 26 Apr 2024 | 182.25 | 184.50 | 180.75 | 181.40 | 181.40 | 29,169 |
| 25 Apr 2024 | 185.95 | 189.55 | 182.00 | 182.55 | 182.55 | 57,510 |
| 24 Apr 2024 | 182.00 | 190.70 | 180.50 | 185.65 | 185.65 | 94,452 |
| 23 Apr 2024 | 183.95 | 187.50 | 178.20 | 181.65 | 181.65 | 125,281 |
| 22 Apr 2024 | 177.75 | 183.95 | 177.75 | 183.95 | 183.95 | 152,118 |
| 19 Apr 2024 | 166.55 | 175.20 | 163.65 | 175.20 | 175.20 | 150,864 |
| 18 Apr 2024 | 171.25 | 175.50 | 165.80 | 166.90 | 166.90 | 124,903 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 171.00 | 175.00 | 170.10 | 170.50 | 170.50 | 82,467 |
| 15 Apr 2024 | 165.20 | 180.85 | 165.10 | 173.10 | 173.10 | 376,716 |
| 12 Apr 2024 | 178.20 | 180.70 | 170.10 | 172.25 | 172.25 | 80,587 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 179.95 | 182.00 | 175.25 | 178.20 | 178.20 | 154,802 |
| 09 Apr 2024 | 185.45 | 185.50 | 175.65 | 180.15 | 180.15 | 206,521 |
| 08 Apr 2024 | 180.20 | 180.20 | 174.00 | 180.20 | 180.20 | 646,834 |
| 05 Apr 2024 | 168.25 | 173.60 | 163.20 | 171.65 | 171.65 | 306,189 |
| 04 Apr 2024 | 182.95 | 183.90 | 171.35 | 171.35 | 171.35 | 630,956 |
| 03 Apr 2024 | 181.15 | 184.80 | 179.00 | 180.35 | 180.35 | 161,113 |
| 02 Apr 2024 | 175.60 | 184.00 | 174.05 | 182.10 | 182.10 | 86,067 |
| 01 Apr 2024 | 174.90 | 181.45 | 173.25 | 177.55 | 177.55 | 288,325 |
| 28 Mar 2024 | 170.35 | 178.00 | 168.05 | 174.30 | 174.30 | 730,518 |
| 27 Mar 2024 | 156.15 | 172.55 | 156.15 | 170.75 | 170.75 | 1,674,030 |
| 26 Mar 2024 | 164.35 | 167.70 | 164.35 | 164.35 | 164.35 | 259,631 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 175.75 | 178.30 | 171.70 | 172.95 | 172.95 | 124,107 |
| 21 Mar 2024 | 185.10 | 185.10 | 174.00 | 175.75 | 175.75 | 663,553 |
| 20 Mar 2024 | 164.00 | 176.30 | 160.40 | 176.30 | 176.30 | 336,852 |
| 19 Mar 2024 | 170.50 | 177.20 | 167.95 | 167.95 | 167.95 | 182,606 |
| 18 Mar 2024 | 184.75 | 184.75 | 176.75 | 176.75 | 176.75 | 399,261 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 179.20 | 197.00 | 179.20 | 195.80 | 195.80 | 677,708 |
| 13 Mar 2024 | 188.60 | 195.00 | 188.60 | 188.60 | 188.60 | 260,773 |
| 12 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 41,460 |
| 11 Mar 2024 | 208.90 | 214.60 | 208.90 | 208.90 | 208.90 | 253,402 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 210.10 | 219.85 | 210.10 | 219.85 | 219.85 | 99,295 |
| 06 Mar 2024 | 219.65 | 226.40 | 209.30 | 209.40 | 209.40 | 194,089 |
| 05 Mar 2024 | 229.00 | 229.65 | 216.75 | 220.30 | 220.30 | 338,739 |
| 04 Mar 2024 | 231.15 | 233.10 | 227.40 | 228.15 | 228.15 | 445,905 |
| 01 Mar 2024 | 239.95 | 251.90 | 239.95 | 251.90 | 251.90 | 676,137 |
| 29 Feb 2024 | 237.15 | 247.75 | 233.50 | 239.95 | 239.95 | 293,020 |
| 28 Feb 2024 | 260.25 | 261.55 | 245.75 | 245.75 | 245.75 | 182,877 |
| 27 Feb 2024 | 260.40 | 264.65 | 252.40 | 258.65 | 258.65 | 147,394 |
| 26 Feb 2024 | 260.05 | 267.40 | 251.10 | 254.95 | 254.95 | 960,533 |
| 23 Feb 2024 | 248.90 | 254.70 | 241.20 | 254.70 | 254.70 | 220,490 |
| 22 Feb 2024 | 242.60 | 242.60 | 226.70 | 242.60 | 242.60 | 718,441 |
| 21 Feb 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | 25,226 |
| 20 Feb 2024 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 13,111 |
| 16 Feb 2024 | 199.45 | 204.50 | 192.45 | 199.65 | 199.65 | 268,999 |
| 15 Feb 2024 | 199.70 | 199.70 | 194.85 | 199.70 | 199.70 | 154,803 |
| 14 Feb 2024 | 180.95 | 190.20 | 178.05 | 190.20 | 190.20 | 388,670 |
| 13 Feb 2024 | 182.05 | 186.60 | 177.65 | 181.15 | 181.15 | 336,555 |
| 12 Feb 2024 | 199.65 | 200.65 | 185.20 | 186.75 | 186.75 | 637,696 |
| 09 Feb 2024 | 203.25 | 211.45 | 193.95 | 205.75 | 205.75 | 508,071 |
| 08 Feb 2024 | 219.20 | 226.15 | 202.90 | 206.45 | 206.45 | 527,008 |
| 07 Feb 2024 | 221.85 | 224.40 | 214.20 | 218.85 | 218.85 | 270,432 |
| 06 Feb 2024 | 241.00 | 243.80 | 214.10 | 217.05 | 217.05 | 1,031,646 |
| 05 Feb 2024 | 214.70 | 247.00 | 213.00 | 236.10 | 236.10 | 725,130 |
| 02 Feb 2024 | 199.70 | 214.95 | 197.45 | 209.05 | 209.05 | 1,033,290 |
| 01 Feb 2024 | 185.85 | 198.65 | 182.55 | 196.85 | 196.85 | 356,623 |
| 31 Jan 2024 | 186.15 | 186.70 | 175.80 | 182.85 | 182.85 | 136,295 |
| 30 Jan 2024 | 198.85 | 198.85 | 183.50 | 184.30 | 184.30 | 219,809 |
| 29 Jan 2024 | 203.30 | 205.60 | 194.00 | 197.25 | 197.25 | 139,378 |
| 26 Jan 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
| 25 Jan 2024 | 201.30 | 203.95 | 195.00 | 199.70 | 199.70 | 134,149 |
| 24 Jan 2024 | 188.45 | 202.00 | 183.25 | 199.25 | 199.25 | 448,284 |
| 23 Jan 2024 | 206.05 | 206.45 | 185.50 | 190.20 | 190.20 | 736,843 |
| 22 Jan 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| 19 Jan 2024 | 175.25 | 175.25 | 167.20 | 172.20 | 172.20 | 636,785 |
| 18 Jan 2024 | 171.20 | 174.95 | 166.60 | 171.30 | 171.30 | 310,723 |
| 17 Jan 2024 | 172.75 | 175.10 | 164.80 | 168.80 | 168.80 | 615,612 |
| 16 Jan 2024 | 178.35 | 195.75 | 168.75 | 178.05 | 178.05 | 2,848,785 |
| 12 Jan 2024 | 143.75 | 145.90 | 141.20 | 142.40 | 142.40 | 471,939 |
| 11 Jan 2024 | 133.75 | 143.45 | 132.35 | 142.25 | 142.25 | 565,207 |
| 10 Jan 2024 | 127.15 | 136.00 | 126.95 | 133.45 | 133.45 | 300,182 |
| 09 Jan 2024 | 128.55 | 130.85 | 127.15 | 128.20 | 128.20 | 173,495 |
| 08 Jan 2024 | 127.85 | 131.10 | 125.60 | 126.95 | 126.95 | 156,244 |
| 05 Jan 2024 | 128.65 | 128.65 | 124.50 | 125.75 | 125.75 | 90,466 |
| 04 Jan 2024 | 129.20 | 130.00 | 127.00 | 127.40 | 127.40 | 113,084 |
| 03 Jan 2024 | 130.20 | 130.45 | 127.80 | 128.60 | 128.60 | 59,285 |
| 02 Jan 2024 | 136.05 | 136.20 | 129.35 | 130.15 | 130.15 | 328,236 |
| 29 Dec 2023 | 128.50 | 130.55 | 126.70 | 127.05 | 127.05 | 117,797 |
| 28 Dec 2023 | 130.85 | 131.60 | 127.05 | 127.75 | 127.75 | 327,210 |
| 27 Dec 2023 | 134.95 | 135.90 | 130.90 | 131.75 | 131.75 | 234,420 |
| 26 Dec 2023 | 135.55 | 137.85 | 133.00 | 134.90 | 134.90 | 123,545 |
| 22 Dec 2023 | 139.00 | 142.20 | 137.20 | 137.85 | 137.85 | 589,932 |
| 21 Dec 2023 | 129.90 | 139.35 | 127.00 | 137.95 | 137.95 | 256,334 |
| 20 Dec 2023 | 139.55 | 143.00 | 127.80 | 129.20 | 129.20 | 547,622 |
| 19 Dec 2023 | 129.80 | 142.90 | 127.90 | 137.80 | 137.80 | 664,607 |
| 18 Dec 2023 | 129.85 | 130.85 | 126.75 | 127.30 | 127.30 | 172,131 |
| 15 Dec 2023 | 126.95 | 133.20 | 126.00 | 128.65 | 128.65 | 489,552 |
| 14 Dec 2023 | 134.75 | 136.80 | 125.20 | 126.80 | 126.80 | 352,780 |
| 13 Dec 2023 | 113.80 | 133.00 | 113.60 | 131.90 | 131.90 | 663,732 |
| 12 Dec 2023 | 108.85 | 112.00 | 108.85 | 110.85 | 110.85 | 93,147 |
| 11 Dec 2023 | 107.20 | 109.20 | 107.20 | 108.85 | 108.85 | 24,120 |
| 08 Dec 2023 | 110.05 | 111.15 | 107.00 | 108.35 | 108.35 | 45,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.