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:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 66.75 | 70.98 | 66.75 | 69.83 | 69.83 | 22,101 |
| 28 Mar 2023 | 67.78 | 68.70 | 67.05 | 68.38 | 68.38 | 33,176 |
| 27 Mar 2023 | 68.11 | 68.11 | 67.32 | 67.74 | 67.74 | 17,468 |
| 24 Mar 2023 | 70.63 | 70.68 | 68.01 | 68.48 | 68.48 | 25,068 |
| 23 Mar 2023 | 69.10 | 70.90 | 69.10 | 70.07 | 70.07 | 8,459 |
| 22 Mar 2023 | 71.00 | 71.30 | 69.73 | 70.40 | 70.40 | 23,793 |
| 21 Mar 2023 | 67.72 | 69.68 | 67.72 | 69.56 | 69.56 | 13,729 |
| 20 Mar 2023 | 68.55 | 70.55 | 68.40 | 69.03 | 69.03 | 11,794 |
| 17 Mar 2023 | 70.35 | 71.08 | 70.00 | 70.43 | 70.43 | 16,437 |
| 16 Mar 2023 | 71.60 | 71.60 | 68.28 | 69.87 | 69.87 | 28,929 |
| 15 Mar 2023 | 73.28 | 73.61 | 71.17 | 71.80 | 71.80 | 35,880 |
| 14 Mar 2023 | 72.67 | 73.90 | 71.90 | 72.79 | 72.79 | 57,876 |
| 13 Mar 2023 | 72.10 | 74.60 | 72.10 | 73.44 | 73.44 | 58,274 |
| 10 Mar 2023 | 71.10 | 73.98 | 71.10 | 73.53 | 73.53 | 22,382 |
| 09 Mar 2023 | 72.15 | 74.65 | 72.15 | 73.16 | 73.16 | 18,321 |
| 08 Mar 2023 | 72.50 | 73.61 | 71.77 | 73.33 | 73.33 | 7,967 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 71.01 | 74.00 | 71.01 | 72.36 | 72.36 | 34,929 |
| 03 Mar 2023 | 69.60 | 73.50 | 69.60 | 72.16 | 72.16 | 29,893 |
| 02 Mar 2023 | 69.40 | 71.46 | 69.40 | 70.98 | 70.98 | 81,869 |
| 01 Mar 2023 | 68.65 | 71.20 | 68.60 | 70.87 | 70.87 | 95,836 |
| 28 Feb 2023 | 66.95 | 68.75 | 66.95 | 68.45 | 68.45 | 80,088 |
| 27 Feb 2023 | 67.50 | 70.05 | 67.50 | 67.90 | 67.90 | 115,178 |
| 24 Feb 2023 | 69.50 | 71.10 | 67.00 | 67.60 | 67.60 | 71,601 |
| 23 Feb 2023 | 70.65 | 72.00 | 69.20 | 69.85 | 69.85 | 252,739 |
| 22 Feb 2023 | 72.20 | 72.25 | 69.85 | 70.85 | 70.85 | 17,274 |
| 21 Feb 2023 | 72.75 | 72.85 | 71.70 | 72.15 | 72.15 | 21,570 |
| 17 Feb 2023 | 74.00 | 75.55 | 72.90 | 73.25 | 73.25 | 63,918 |
| 16 Feb 2023 | 73.85 | 74.95 | 72.25 | 74.30 | 74.30 | 36,090 |
| 15 Feb 2023 | 73.75 | 74.45 | 72.35 | 72.80 | 72.80 | 46,380 |
| 14 Feb 2023 | 72.90 | 73.60 | 72.15 | 72.55 | 72.55 | 17,403 |
| 13 Feb 2023 | 73.45 | 74.50 | 72.00 | 72.60 | 72.60 | 48,151 |
| 10 Feb 2023 | 75.60 | 77.00 | 73.15 | 74.50 | 74.50 | 51,478 |
| 09 Feb 2023 | 75.00 | 76.45 | 75.00 | 75.70 | 75.70 | 31,276 |
| 08 Feb 2023 | 74.00 | 76.40 | 74.00 | 76.15 | 76.15 | 17,185 |
| 07 Feb 2023 | 74.65 | 76.75 | 74.40 | 75.05 | 75.05 | 81,308 |
| 06 Feb 2023 | 74.05 | 76.80 | 74.05 | 74.65 | 74.65 | 226,540 |
| 03 Feb 2023 | 75.00 | 77.05 | 74.35 | 75.35 | 75.35 | 90,158 |
| 02 Feb 2023 | 76.60 | 76.95 | 73.55 | 74.65 | 74.65 | 67,868 |
| 01 Feb 2023 | 80.00 | 82.65 | 75.40 | 76.75 | 76.75 | 128,116 |
| 31 Jan 2023 | 76.00 | 79.55 | 75.00 | 79.00 | 79.00 | 45,836 |
| 30 Jan 2023 | 76.35 | 77.15 | 74.45 | 75.10 | 75.10 | 92,234 |
| 27 Jan 2023 | 81.00 | 81.00 | 75.20 | 75.80 | 75.80 | 126,692 |
| 26 Jan 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 25 Jan 2023 | 82.80 | 85.40 | 79.00 | 79.55 | 79.55 | 50,663 |
| 24 Jan 2023 | 85.10 | 85.80 | 82.10 | 82.40 | 82.40 | 44,975 |
| 23 Jan 2023 | 87.25 | 88.35 | 84.60 | 85.20 | 85.20 | 52,024 |
| 20 Jan 2023 | 88.25 | 89.70 | 87.50 | 88.15 | 88.15 | 74,765 |
| 19 Jan 2023 | 86.35 | 88.70 | 85.85 | 88.20 | 88.20 | 69,805 |
| 18 Jan 2023 | 86.20 | 87.65 | 85.75 | 86.75 | 86.75 | 44,235 |
| 17 Jan 2023 | 88.00 | 89.10 | 85.55 | 85.95 | 85.95 | 138,808 |
| 13 Jan 2023 | 94.00 | 94.00 | 89.35 | 90.70 | 90.70 | 284,179 |
| 12 Jan 2023 | 94.95 | 95.00 | 90.30 | 91.40 | 91.40 | 311,055 |
| 11 Jan 2023 | 89.00 | 94.90 | 86.70 | 94.00 | 94.00 | 363,163 |
| 10 Jan 2023 | 89.85 | 92.25 | 86.60 | 87.65 | 87.65 | 310,557 |
| 09 Jan 2023 | 83.00 | 93.25 | 83.00 | 89.75 | 89.75 | 567,299 |
| 06 Jan 2023 | 82.00 | 84.30 | 81.65 | 82.45 | 82.45 | 43,208 |
| 05 Jan 2023 | 83.25 | 83.65 | 81.45 | 83.00 | 83.00 | 40,514 |
| 04 Jan 2023 | 83.40 | 85.40 | 82.50 | 83.10 | 83.10 | 67,224 |
| 03 Jan 2023 | 82.50 | 87.55 | 82.50 | 84.60 | 84.60 | 111,270 |
| 30 Dec 2022 | 82.85 | 83.85 | 81.40 | 82.20 | 82.20 | 45,187 |
| 29 Dec 2022 | 79.90 | 83.25 | 79.90 | 81.80 | 81.80 | 97,212 |
| 28 Dec 2022 | 78.60 | 82.00 | 78.60 | 81.05 | 81.05 | 49,685 |
| 27 Dec 2022 | 77.65 | 81.05 | 77.65 | 80.35 | 80.35 | 84,301 |
| 23 Dec 2022 | 76.05 | 80.90 | 75.10 | 76.70 | 76.70 | 113,055 |
| 22 Dec 2022 | 82.20 | 82.20 | 79.00 | 81.15 | 81.15 | 117,492 |
| 21 Dec 2022 | 85.90 | 85.90 | 78.55 | 82.20 | 82.20 | 235,943 |
| 20 Dec 2022 | 84.95 | 86.95 | 83.55 | 84.05 | 84.05 | 189,393 |
| 19 Dec 2022 | 80.60 | 85.50 | 80.60 | 83.65 | 83.65 | 80,763 |
| 16 Dec 2022 | 81.95 | 84.80 | 81.80 | 82.15 | 82.15 | 88,905 |
| 15 Dec 2022 | 83.55 | 85.10 | 83.30 | 83.55 | 83.55 | 78,080 |
| 14 Dec 2022 | 86.95 | 87.00 | 84.10 | 84.40 | 84.40 | 64,014 |
| 13 Dec 2022 | 83.85 | 88.55 | 83.85 | 85.95 | 85.95 | 93,193 |
| 12 Dec 2022 | 82.70 | 85.10 | 80.90 | 83.75 | 83.75 | 200,316 |
| 09 Dec 2022 | 87.60 | 88.45 | 82.50 | 84.25 | 84.25 | 137,366 |
| 08 Dec 2022 | 88.00 | 93.75 | 86.95 | 87.35 | 87.35 | 412,852 |
| 07 Dec 2022 | 86.45 | 88.00 | 84.80 | 86.65 | 86.65 | 158,031 |
| 06 Dec 2022 | 85.50 | 89.85 | 84.60 | 86.45 | 86.45 | 373,678 |
| 05 Dec 2022 | 79.00 | 87.00 | 78.10 | 85.35 | 85.35 | 368,226 |
| 02 Dec 2022 | 78.00 | 80.20 | 77.15 | 78.30 | 78.30 | 54,911 |
| 01 Dec 2022 | 79.80 | 81.00 | 77.35 | 78.05 | 78.05 | 98,097 |
| 30 Nov 2022 | 80.35 | 82.45 | 79.20 | 79.70 | 79.70 | 162,646 |
| 29 Nov 2022 | 83.20 | 83.50 | 79.95 | 80.35 | 80.35 | 216,441 |
| 28 Nov 2022 | 84.50 | 84.50 | 81.50 | 82.55 | 82.55 | 368,178 |
| 25 Nov 2022 | 80.10 | 83.20 | 80.10 | 82.55 | 82.55 | 257,560 |
| 23 Nov 2022 | 79.00 | 80.05 | 78.55 | 78.95 | 78.95 | 124,725 |
| 22 Nov 2022 | 79.20 | 80.10 | 78.50 | 78.80 | 78.80 | 259,945 |
| 21 Nov 2022 | 83.00 | 83.00 | 78.55 | 79.20 | 79.20 | 260,848 |
| 18 Nov 2022 | 78.55 | 82.30 | 78.20 | 81.50 | 81.50 | 181,271 |
| 17 Nov 2022 | 79.75 | 80.45 | 76.40 | 77.50 | 77.50 | 75,900 |
| 16 Nov 2022 | 80.10 | 84.25 | 78.75 | 79.25 | 79.25 | 142,014 |
| 15 Nov 2022 | 79.50 | 82.60 | 79.25 | 81.60 | 81.60 | 105,439 |
| 14 Nov 2022 | 80.50 | 81.40 | 78.50 | 79.25 | 79.25 | 91,259 |
| 11 Nov 2022 | 80.15 | 84.00 | 80.15 | 82.00 | 82.00 | 44,801 |
| 10 Nov 2022 | 82.85 | 85.05 | 81.95 | 82.25 | 82.25 | 69,168 |
| 09 Nov 2022 | 83.60 | 85.50 | 80.60 | 84.60 | 84.60 | 180,871 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 85.05 | 85.95 | 82.95 | 83.80 | 83.80 | 70,408 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
