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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 187.50 | 187.50 | 179.05 | 179.90 | 179.90 | 34,852 |
| 11 Sept 2024 | 184.00 | 187.75 | 183.15 | 184.05 | 184.05 | 107,388 |
| 10 Sept 2024 | 179.50 | 184.80 | 177.75 | 183.45 | 183.45 | 122,413 |
| 09 Sept 2024 | 172.00 | 178.90 | 170.40 | 177.20 | 177.20 | 56,210 |
| 06 Sept 2024 | 184.65 | 185.10 | 174.05 | 175.00 | 175.00 | 45,654 |
| 05 Sept 2024 | 175.30 | 183.00 | 173.65 | 181.00 | 181.00 | 95,997 |
| 04 Sept 2024 | 174.65 | 178.25 | 174.65 | 175.20 | 175.20 | 32,878 |
| 03 Sept 2024 | 178.00 | 181.15 | 177.60 | 178.70 | 178.70 | 17,257 |
| 30 Aug 2024 | 184.15 | 184.15 | 178.00 | 178.80 | 178.80 | 63,208 |
| 29 Aug 2024 | 182.35 | 184.90 | 179.00 | 180.50 | 180.50 | 53,132 |
| 28 Aug 2024 | 186.40 | 189.00 | 180.50 | 182.10 | 182.10 | 25,334 |
| 27 Aug 2024 | 185.00 | 191.60 | 181.50 | 186.40 | 186.40 | 132,741 |
| 26 Aug 2024 | 187.00 | 187.85 | 181.75 | 182.30 | 182.30 | 49,650 |
| 23 Aug 2024 | 181.65 | 189.45 | 180.60 | 187.45 | 187.45 | 104,141 |
| 22 Aug 2024 | 182.00 | 186.00 | 180.20 | 181.50 | 181.50 | 46,449 |
| 21 Aug 2024 | 182.50 | 184.50 | 180.00 | 181.20 | 181.20 | 43,641 |
| 20 Aug 2024 | 186.25 | 187.40 | 182.40 | 183.25 | 183.25 | 217,099 |
| 19 Aug 2024 | 180.00 | 190.35 | 179.30 | 185.50 | 185.50 | 135,468 |
| 16 Aug 2024 | 178.00 | 180.45 | 176.05 | 176.75 | 176.75 | 233,573 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 179.30 | 182.95 | 175.90 | 176.30 | 176.30 | 88,454 |
| 13 Aug 2024 | 191.80 | 196.00 | 179.15 | 181.65 | 181.65 | 243,166 |
| 12 Aug 2024 | 167.00 | 194.90 | 165.55 | 190.90 | 190.90 | 253,175 |
| 09 Aug 2024 | 173.80 | 173.85 | 167.00 | 168.25 | 168.25 | 79,408 |
| 08 Aug 2024 | 173.00 | 174.75 | 169.65 | 171.15 | 171.15 | 20,785 |
| 07 Aug 2024 | 170.15 | 175.80 | 170.15 | 173.50 | 173.50 | 45,798 |
| 07 Aug 2024 | 2.5 Dividend | |||||
| 06 Aug 2024 | 174.00 | 178.25 | 168.70 | 170.00 | 167.50 | 87,018 |
| 05 Aug 2024 | 174.55 | 176.75 | 169.75 | 170.95 | 168.44 | 136,853 |
| 02 Aug 2024 | 185.00 | 186.70 | 179.05 | 179.90 | 177.25 | 32,212 |
| 01 Aug 2024 | 191.00 | 191.70 | 184.85 | 185.65 | 182.92 | 68,349 |
| 31 July 2024 | 187.60 | 192.65 | 187.55 | 190.75 | 187.94 | 137,757 |
| 30 July 2024 | 192.50 | 193.65 | 186.05 | 187.55 | 184.79 | 26,691 |
| 29 July 2024 | 185.05 | 193.55 | 185.05 | 191.30 | 188.49 | 129,640 |
| 26 July 2024 | 188.00 | 191.45 | 187.00 | 187.45 | 184.69 | 41,062 |
| 25 July 2024 | 187.35 | 195.25 | 184.75 | 188.80 | 186.02 | 195,262 |
| 24 July 2024 | 185.45 | 193.00 | 182.95 | 188.90 | 186.12 | 60,655 |
| 23 July 2024 | 185.90 | 194.35 | 168.85 | 183.45 | 180.75 | 309,382 |
| 22 July 2024 | 177.75 | 188.35 | 175.00 | 183.35 | 180.65 | 136,538 |
| 19 July 2024 | 185.00 | 189.45 | 177.10 | 178.95 | 176.32 | 196,283 |
| 18 July 2024 | 186.00 | 191.35 | 183.80 | 184.70 | 181.98 | 175,787 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 197.65 | 197.65 | 187.75 | 188.65 | 185.88 | 45,105 |
| 15 July 2024 | 198.85 | 201.50 | 194.80 | 195.70 | 192.82 | 142,266 |
| 12 July 2024 | 204.25 | 204.30 | 196.50 | 198.30 | 195.38 | 126,613 |
| 11 July 2024 | 199.50 | 206.45 | 198.10 | 202.75 | 199.77 | 78,227 |
| 10 July 2024 | 204.95 | 207.35 | 194.20 | 197.20 | 194.30 | 204,019 |
| 09 July 2024 | 214.40 | 214.40 | 201.80 | 203.50 | 200.51 | 86,158 |
| 08 July 2024 | 216.05 | 219.40 | 208.45 | 211.90 | 208.78 | 306,902 |
| 05 July 2024 | 204.75 | 216.00 | 200.00 | 213.90 | 210.75 | 192,329 |
| 03 July 2024 | 201.95 | 209.55 | 200.85 | 206.25 | 203.22 | 81,148 |
| 02 July 2024 | 205.75 | 207.10 | 198.65 | 200.60 | 197.65 | 72,634 |
| 01 July 2024 | 200.50 | 208.50 | 199.55 | 204.70 | 201.69 | 301,587 |
| 28 June 2024 | 196.15 | 203.00 | 195.70 | 198.55 | 195.63 | 65,865 |
| 27 June 2024 | 200.00 | 203.95 | 193.95 | 195.55 | 192.67 | 218,400 |
| 26 June 2024 | 202.75 | 206.70 | 198.40 | 202.40 | 199.42 | 304,170 |
| 25 June 2024 | 197.75 | 205.50 | 191.05 | 203.20 | 200.21 | 177,541 |
| 24 June 2024 | 191.30 | 201.65 | 189.80 | 196.35 | 193.46 | 252,024 |
| 21 June 2024 | 177.00 | 193.30 | 174.40 | 191.30 | 188.49 | 312,542 |
| 20 June 2024 | 178.00 | 180.35 | 173.50 | 174.05 | 171.49 | 86,387 |
| 18 June 2024 | 180.00 | 181.25 | 173.35 | 174.25 | 171.69 | 83,966 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 181.70 | 183.80 | 178.90 | 180.00 | 177.35 | 73,879 |
| 13 June 2024 | 186.55 | 188.80 | 181.10 | 181.80 | 179.13 | 210,322 |
| 12 June 2024 | 180.65 | 188.50 | 179.45 | 186.00 | 183.26 | 150,722 |
| 11 June 2024 | 176.00 | 183.05 | 176.00 | 180.55 | 177.89 | 98,260 |
| 10 June 2024 | 174.00 | 181.00 | 170.65 | 175.85 | 173.26 | 147,317 |
| 07 June 2024 | 165.70 | 178.45 | 164.00 | 173.35 | 170.80 | 527,166 |
| 06 June 2024 | 152.55 | 160.70 | 152.55 | 160.50 | 158.14 | 197,978 |
| 05 June 2024 | 155.50 | 156.75 | 150.75 | 153.05 | 150.80 | 67,429 |
| 04 June 2024 | 165.50 | 166.00 | 158.65 | 158.65 | 156.32 | 34,233 |
| 03 June 2024 | 168.55 | 168.55 | 162.95 | 167.00 | 164.54 | 244,715 |
| 31 May 2024 | 153.20 | 160.80 | 150.10 | 160.55 | 158.19 | 164,867 |
| 30 May 2024 | 157.00 | 157.00 | 152.30 | 153.15 | 150.90 | 19,418 |
| 29 May 2024 | 158.95 | 158.95 | 155.10 | 155.65 | 153.36 | 38,201 |
| 28 May 2024 | 162.80 | 162.80 | 155.65 | 156.15 | 153.85 | 55,622 |
| 24 May 2024 | 166.00 | 166.00 | 161.30 | 162.35 | 159.96 | 26,924 |
| 23 May 2024 | 169.10 | 170.95 | 164.50 | 165.45 | 163.02 | 118,732 |
| 22 May 2024 | 159.75 | 165.05 | 157.70 | 165.05 | 162.62 | 78,919 |
| 21 May 2024 | 154.05 | 162.25 | 154.05 | 157.20 | 154.89 | 154,103 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 165.90 | 168.90 | 163.80 | 165.95 | 163.51 | 58,933 |
| 16 May 2024 | 166.45 | 166.45 | 161.40 | 164.35 | 161.93 | 12,054 |
| 15 May 2024 | 165.05 | 167.80 | 163.00 | 163.15 | 160.75 | 18,662 |
| 14 May 2024 | 164.95 | 167.50 | 161.00 | 165.35 | 162.92 | 38,721 |
| 13 May 2024 | 162.65 | 163.25 | 155.65 | 161.70 | 159.32 | 30,949 |
| 10 May 2024 | 156.45 | 162.00 | 155.80 | 159.90 | 157.55 | 20,226 |
| 09 May 2024 | 166.00 | 166.30 | 157.75 | 158.45 | 156.12 | 42,082 |
| 08 May 2024 | 163.15 | 166.60 | 162.20 | 164.65 | 162.23 | 49,208 |
| 07 May 2024 | 169.35 | 170.10 | 160.50 | 162.60 | 160.21 | 67,299 |
| 06 May 2024 | 173.05 | 177.20 | 167.10 | 167.60 | 165.14 | 113,978 |
| 03 May 2024 | 179.95 | 180.00 | 172.00 | 173.00 | 170.46 | 76,179 |
| 02 May 2024 | 180.75 | 181.15 | 176.75 | 177.50 | 174.89 | 22,715 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 184.80 | 185.00 | 178.00 | 178.25 | 175.63 | 20,830 |
| 29 Apr 2024 | 182.70 | 188.80 | 180.50 | 181.25 | 178.58 | 96,504 |
| 26 Apr 2024 | 182.25 | 184.50 | 180.75 | 181.40 | 178.73 | 29,169 |
| 25 Apr 2024 | 185.95 | 189.55 | 182.00 | 182.55 | 179.87 | 57,510 |
| 24 Apr 2024 | 182.00 | 190.70 | 180.50 | 185.65 | 182.92 | 94,452 |
| 23 Apr 2024 | 183.95 | 187.50 | 178.20 | 181.65 | 178.98 | 125,281 |
| *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.