Australia markets closed

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:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024187.50187.50179.05179.90179.9034,852
11 Sept 2024184.00187.75183.15184.05184.05107,388
10 Sept 2024179.50184.80177.75183.45183.45122,413
09 Sept 2024172.00178.90170.40177.20177.2056,210
06 Sept 2024184.65185.10174.05175.00175.0045,654
05 Sept 2024175.30183.00173.65181.00181.0095,997
04 Sept 2024174.65178.25174.65175.20175.2032,878
03 Sept 2024178.00181.15177.60178.70178.7017,257
30 Aug 2024184.15184.15178.00178.80178.8063,208
29 Aug 2024182.35184.90179.00180.50180.5053,132
28 Aug 2024186.40189.00180.50182.10182.1025,334
27 Aug 2024185.00191.60181.50186.40186.40132,741
26 Aug 2024187.00187.85181.75182.30182.3049,650
23 Aug 2024181.65189.45180.60187.45187.45104,141
22 Aug 2024182.00186.00180.20181.50181.5046,449
21 Aug 2024182.50184.50180.00181.20181.2043,641
20 Aug 2024186.25187.40182.40183.25183.25217,099
19 Aug 2024180.00190.35179.30185.50185.50135,468
16 Aug 2024178.00180.45176.05176.75176.75233,573
15 Aug 2024------
14 Aug 2024179.30182.95175.90176.30176.3088,454
13 Aug 2024191.80196.00179.15181.65181.65243,166
12 Aug 2024167.00194.90165.55190.90190.90253,175
09 Aug 2024173.80173.85167.00168.25168.2579,408
08 Aug 2024173.00174.75169.65171.15171.1520,785
07 Aug 2024170.15175.80170.15173.50173.5045,798
07 Aug 20242.5 Dividend
06 Aug 2024174.00178.25168.70170.00167.5087,018
05 Aug 2024174.55176.75169.75170.95168.44136,853
02 Aug 2024185.00186.70179.05179.90177.2532,212
01 Aug 2024191.00191.70184.85185.65182.9268,349
31 July 2024187.60192.65187.55190.75187.94137,757
30 July 2024192.50193.65186.05187.55184.7926,691
29 July 2024185.05193.55185.05191.30188.49129,640
26 July 2024188.00191.45187.00187.45184.6941,062
25 July 2024187.35195.25184.75188.80186.02195,262
24 July 2024185.45193.00182.95188.90186.1260,655
23 July 2024185.90194.35168.85183.45180.75309,382
22 July 2024177.75188.35175.00183.35180.65136,538
19 July 2024185.00189.45177.10178.95176.32196,283
18 July 2024186.00191.35183.80184.70181.98175,787
17 July 2024------
16 July 2024197.65197.65187.75188.65185.8845,105
15 July 2024198.85201.50194.80195.70192.82142,266
12 July 2024204.25204.30196.50198.30195.38126,613
11 July 2024199.50206.45198.10202.75199.7778,227
10 July 2024204.95207.35194.20197.20194.30204,019
09 July 2024214.40214.40201.80203.50200.5186,158
08 July 2024216.05219.40208.45211.90208.78306,902
05 July 2024204.75216.00200.00213.90210.75192,329
03 July 2024201.95209.55200.85206.25203.2281,148
02 July 2024205.75207.10198.65200.60197.6572,634
01 July 2024200.50208.50199.55204.70201.69301,587
28 June 2024196.15203.00195.70198.55195.6365,865
27 June 2024200.00203.95193.95195.55192.67218,400
26 June 2024202.75206.70198.40202.40199.42304,170
25 June 2024197.75205.50191.05203.20200.21177,541
24 June 2024191.30201.65189.80196.35193.46252,024
21 June 2024177.00193.30174.40191.30188.49312,542
20 June 2024178.00180.35173.50174.05171.4986,387
18 June 2024180.00181.25173.35174.25171.6983,966
17 June 2024------
14 June 2024181.70183.80178.90180.00177.3573,879
13 June 2024186.55188.80181.10181.80179.13210,322
12 June 2024180.65188.50179.45186.00183.26150,722
11 June 2024176.00183.05176.00180.55177.8998,260
10 June 2024174.00181.00170.65175.85173.26147,317
07 June 2024165.70178.45164.00173.35170.80527,166
06 June 2024152.55160.70152.55160.50158.14197,978
05 June 2024155.50156.75150.75153.05150.8067,429
04 June 2024165.50166.00158.65158.65156.3234,233
03 June 2024168.55168.55162.95167.00164.54244,715
31 May 2024153.20160.80150.10160.55158.19164,867
30 May 2024157.00157.00152.30153.15150.9019,418
29 May 2024158.95158.95155.10155.65153.3638,201
28 May 2024162.80162.80155.65156.15153.8555,622
24 May 2024166.00166.00161.30162.35159.9626,924
23 May 2024169.10170.95164.50165.45163.02118,732
22 May 2024159.75165.05157.70165.05162.6278,919
21 May 2024154.05162.25154.05157.20154.89154,103
20 May 2024------
17 May 2024165.90168.90163.80165.95163.5158,933
16 May 2024166.45166.45161.40164.35161.9312,054
15 May 2024165.05167.80163.00163.15160.7518,662
14 May 2024164.95167.50161.00165.35162.9238,721
13 May 2024162.65163.25155.65161.70159.3230,949
10 May 2024156.45162.00155.80159.90157.5520,226
09 May 2024166.00166.30157.75158.45156.1242,082
08 May 2024163.15166.60162.20164.65162.2349,208
07 May 2024169.35170.10160.50162.60160.2167,299
06 May 2024173.05177.20167.10167.60165.14113,978
03 May 2024179.95180.00172.00173.00170.4676,179
02 May 2024180.75181.15176.75177.50174.8922,715
01 May 2024------
30 Apr 2024184.80185.00178.00178.25175.6320,830
29 Apr 2024182.70188.80180.50181.25178.5896,504
26 Apr 2024182.25184.50180.75181.40178.7329,169
25 Apr 2024185.95189.55182.00182.55179.8757,510
24 Apr 2024182.00190.70180.50185.65182.9294,452
23 Apr 2024183.95187.50178.20181.65178.98125,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...