Mail

526650.BO - Tourism Finance Corporation of India Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	72.50	72.50	71.38	71.46	71.46	3,060
25 May 2023	70.50	72.44	70.50	71.69	71.69	8,982
24 May 2023	70.50	72.50	70.50	71.59	71.59	10,347
23 May 2023	72.00	73.53	71.00	71.13	71.13	34,016
22 May 2023	71.89	73.55	71.00	72.76	72.76	35,657
19 May 2023	71.15	71.47	70.37	71.08	71.08	10,925
18 May 2023	71.50	71.95	70.52	70.63	70.63	11,581
17 May 2023	70.10	71.99	70.10	71.07	71.07	7,420
16 May 2023	70.15	72.18	70.15	70.95	70.95	21,187
15 May 2023	71.50	71.58	70.50	70.58	70.58	7,705
12 May 2023	73.18	73.43	71.70	71.87	71.87	15,273
11 May 2023	74.52	75.02	72.50	72.80	72.80	13,686
10 May 2023	72.50	74.43	72.50	74.17	74.17	7,818
09 May 2023	75.88	76.28	73.25	74.14	74.14	10,746
08 May 2023	76.00	77.57	74.67	75.14	75.14	10,322
05 May 2023	78.00	78.74	75.22	75.44	75.44	12,935
04 May 2023	76.06	79.80	76.06	77.83	77.83	50,883
03 May 2023	74.00	79.00	74.00	77.10	77.10	29,505
02 May 2023	74.98	75.31	73.75	73.86	73.86	14,953
01 May 2023	-	-	-	-	-	-
28 Apr 2023	74.65	75.40	74.07	74.38	74.38	5,872
27 Apr 2023	72.50	74.39	72.50	73.62	73.62	16,938
26 Apr 2023	73.15	76.00	72.71	73.14	73.14	11,636
25 Apr 2023	73.00	73.28	72.45	73.20	73.20	9,137
24 Apr 2023	72.00	73.83	72.00	72.75	72.75	1,784
21 Apr 2023	74.40	76.05	73.13	73.32	73.32	13,025
20 Apr 2023	73.75	76.38	73.62	75.95	75.95	9,037
19 Apr 2023	73.88	74.38	72.10	73.48	73.48	14,457
18 Apr 2023	72.50	75.38	72.05	73.83	73.83	5,482
17 Apr 2023	72.85	74.18	72.80	73.37	73.37	11,715
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	73.47	73.93	72.44	72.80	72.80	6,437
12 Apr 2023	72.00	74.49	72.00	73.56	73.56	8,427
11 Apr 2023	72.97	73.17	72.40	72.78	72.78	7,183
10 Apr 2023	71.30	73.20	71.30	72.69	72.69	6,685
06 Apr 2023	76.00	76.00	72.49	72.57	72.57	10,897
05 Apr 2023	70.93	74.29	70.83	73.62	73.62	11,623
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	71.27	71.67	70.70	70.76	70.76	6,683
31 Mar 2023	74.99	74.99	69.15	71.21	71.21	24,556
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...