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:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 188.00 | 191.45 | 187.00 | 187.45 | 187.45 | 41,062 |
| 25 July 2024 | 187.35 | 195.25 | 184.75 | 188.80 | 188.80 | 195,262 |
| 24 July 2024 | 185.45 | 193.00 | 182.95 | 188.90 | 188.90 | 60,655 |
| 23 July 2024 | 185.90 | 194.35 | 168.85 | 183.45 | 183.45 | 309,382 |
| 22 July 2024 | 177.75 | 188.35 | 175.00 | 183.35 | 183.35 | 136,538 |
| 19 July 2024 | 185.00 | 189.45 | 177.10 | 178.95 | 178.95 | 196,283 |
| 18 July 2024 | 186.00 | 191.35 | 183.80 | 184.70 | 184.70 | 175,787 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 197.65 | 197.65 | 187.75 | 188.65 | 188.65 | 45,105 |
| 15 July 2024 | 198.85 | 201.50 | 194.80 | 195.70 | 195.70 | 142,266 |
| 12 July 2024 | 204.25 | 204.30 | 196.50 | 198.30 | 198.30 | 126,613 |
| 11 July 2024 | 199.50 | 206.45 | 198.10 | 202.75 | 202.75 | 78,227 |
| 10 July 2024 | 204.95 | 207.35 | 194.20 | 197.20 | 197.20 | 204,019 |
| 09 July 2024 | 214.40 | 214.40 | 201.80 | 203.50 | 203.50 | 86,158 |
| 08 July 2024 | 216.05 | 219.40 | 208.45 | 211.90 | 211.90 | 306,902 |
| 05 July 2024 | 204.75 | 216.00 | 200.00 | 213.90 | 213.90 | 192,329 |
| 03 July 2024 | 201.95 | 209.55 | 200.85 | 206.25 | 206.25 | 81,148 |
| 02 July 2024 | 205.75 | 207.10 | 198.65 | 200.60 | 200.60 | 72,634 |
| 01 July 2024 | 200.50 | 208.50 | 199.55 | 204.70 | 204.70 | 301,587 |
| 28 June 2024 | 196.15 | 203.00 | 195.70 | 198.55 | 198.55 | 65,865 |
| 27 June 2024 | 200.00 | 203.95 | 193.95 | 195.55 | 195.55 | 218,400 |
| 26 June 2024 | 202.75 | 206.70 | 198.40 | 202.40 | 202.40 | 304,170 |
| 25 June 2024 | 197.75 | 205.50 | 191.05 | 203.20 | 203.20 | 177,541 |
| 24 June 2024 | 191.30 | 201.65 | 189.80 | 196.35 | 196.35 | 252,024 |
| 21 June 2024 | 177.00 | 193.30 | 174.40 | 191.30 | 191.30 | 312,542 |
| 20 June 2024 | 178.00 | 180.35 | 173.50 | 174.05 | 174.05 | 86,387 |
| 18 June 2024 | 180.00 | 181.25 | 173.35 | 174.25 | 174.25 | 83,966 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 181.70 | 183.80 | 178.90 | 180.00 | 180.00 | 73,879 |
| 13 June 2024 | 186.55 | 188.80 | 181.10 | 181.80 | 181.80 | 210,322 |
| 12 June 2024 | 180.65 | 188.50 | 179.45 | 186.00 | 186.00 | 150,722 |
| 11 June 2024 | 176.00 | 183.05 | 176.00 | 180.55 | 180.55 | 98,260 |
| 10 June 2024 | 174.00 | 181.00 | 170.65 | 175.85 | 175.85 | 147,317 |
| 07 June 2024 | 165.70 | 178.45 | 164.00 | 173.35 | 173.35 | 527,166 |
| 06 June 2024 | 152.55 | 160.70 | 152.55 | 160.50 | 160.50 | 197,978 |
| 05 June 2024 | 155.50 | 156.75 | 150.75 | 153.05 | 153.05 | 67,429 |
| 04 June 2024 | 165.50 | 166.00 | 158.65 | 158.65 | 158.65 | 34,233 |
| 03 June 2024 | 168.55 | 168.55 | 162.95 | 167.00 | 167.00 | 244,715 |
| 31 May 2024 | 153.20 | 160.80 | 150.10 | 160.55 | 160.55 | 164,867 |
| 30 May 2024 | 157.00 | 157.00 | 152.30 | 153.15 | 153.15 | 19,418 |
| 29 May 2024 | 158.95 | 158.95 | 155.10 | 155.65 | 155.65 | 38,201 |
| 28 May 2024 | 162.80 | 162.80 | 155.65 | 156.15 | 156.15 | 55,622 |
| 24 May 2024 | 166.00 | 166.00 | 161.30 | 162.35 | 162.35 | 26,924 |
| 23 May 2024 | 169.10 | 170.95 | 164.50 | 165.45 | 165.45 | 118,732 |
| 22 May 2024 | 159.75 | 165.05 | 157.70 | 165.05 | 165.05 | 78,919 |
| 21 May 2024 | 154.05 | 162.25 | 154.05 | 157.20 | 157.20 | 154,103 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 165.90 | 168.90 | 163.80 | 165.95 | 165.95 | 58,933 |
| 16 May 2024 | 166.45 | 166.45 | 161.40 | 164.35 | 164.35 | 12,054 |
| 15 May 2024 | 165.05 | 167.80 | 163.00 | 163.15 | 163.15 | 18,662 |
| 14 May 2024 | 164.95 | 167.50 | 161.00 | 165.35 | 165.35 | 38,721 |
| 13 May 2024 | 162.65 | 163.25 | 155.65 | 161.70 | 161.70 | 30,949 |
| 10 May 2024 | 156.45 | 162.00 | 155.80 | 159.90 | 159.90 | 20,226 |
| 09 May 2024 | 166.00 | 166.30 | 157.75 | 158.45 | 158.45 | 42,082 |
| 08 May 2024 | 163.15 | 166.60 | 162.20 | 164.65 | 164.65 | 49,208 |
| 07 May 2024 | 169.35 | 170.10 | 160.50 | 162.60 | 162.60 | 67,299 |
| 06 May 2024 | 173.05 | 177.20 | 167.10 | 167.60 | 167.60 | 113,978 |
| 03 May 2024 | 179.95 | 180.00 | 172.00 | 173.00 | 173.00 | 76,179 |
| 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 |
| *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.