Australia markets open in 18 minutes

Tourism Finance Corporation of India Limited (526650.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 202382.8085.4079.0079.5579.5550,663
24 Jan 202385.1085.8082.1082.4082.4044,975
23 Jan 202387.2588.3584.6085.2085.2052,024
20 Jan 202388.2589.7087.5088.1588.1574,765
19 Jan 202386.3588.7085.8588.2088.2069,805
18 Jan 202386.2087.6585.7586.7586.7544,235
17 Jan 202388.0089.1085.5585.9585.95138,808
13 Jan 202394.0094.0089.3590.7090.70284,179
12 Jan 202394.9595.0090.3091.4091.40311,055
11 Jan 202389.0094.9086.7094.0094.00363,163
10 Jan 202389.8592.2586.6087.6587.65310,557
09 Jan 202383.0093.2583.0089.7589.75567,299
06 Jan 202382.0084.3081.6582.4582.4543,208
05 Jan 202383.2583.6581.4583.0083.0040,514
04 Jan 202383.4085.4082.5083.1083.1067,224
03 Jan 202382.5087.5582.5084.6084.60111,270
30 Dec 202282.8583.8581.4082.2082.2045,187
29 Dec 202279.9083.2579.9081.8081.8097,212
28 Dec 202278.6082.0078.6081.0581.0549,685
27 Dec 202277.6581.0577.6580.3580.3584,301
23 Dec 202276.0580.9075.1076.7076.70113,055
22 Dec 202282.2082.2079.0081.1581.15117,492
21 Dec 202285.9085.9078.5582.2082.20235,943
20 Dec 202284.9586.9583.5584.0584.05189,393
19 Dec 202280.6085.5080.6083.6583.6580,763
16 Dec 202281.9584.8081.8082.1582.1588,905
15 Dec 202283.5585.1083.3083.5583.5578,080
14 Dec 202286.9587.0084.1084.4084.4064,014
13 Dec 202283.8588.5583.8585.9585.9593,193
12 Dec 202282.7085.1080.9083.7583.75200,316
09 Dec 202287.6088.4582.5084.2584.25137,366
08 Dec 202288.0093.7586.9587.3587.35412,852
07 Dec 202286.4588.0084.8086.6586.65158,031
06 Dec 202285.5089.8584.6086.4586.45373,678
05 Dec 202279.0087.0078.1085.3585.35368,226
02 Dec 202278.0080.2077.1578.3078.3054,911
01 Dec 202279.8081.0077.3578.0578.0598,097
30 Nov 202280.3582.4579.2079.7079.70162,646
29 Nov 202283.2083.5079.9580.3580.35216,441
28 Nov 202284.5084.5081.5082.5582.55368,178
25 Nov 202280.1083.2080.1082.5582.55257,560
23 Nov 202279.0080.0578.5578.9578.95124,725
22 Nov 202279.2080.1078.5078.8078.80259,945
21 Nov 202283.0083.0078.5579.2079.20260,848
18 Nov 202278.5582.3078.2081.5081.50181,271
17 Nov 202279.7580.4576.4077.5077.5075,900
16 Nov 202280.1084.2578.7579.2579.25142,014
15 Nov 202279.5082.6079.2581.6081.60105,439
14 Nov 202280.5081.4078.5079.2579.2591,259
11 Nov 202280.1584.0080.1582.0082.0044,801
10 Nov 202282.8585.0581.9582.2582.2569,168
09 Nov 202283.6085.5080.6084.6084.60180,871
08 Nov 2022------
07 Nov 202285.0585.9582.9583.8083.8070,408
04 Nov 202287.6587.9084.3585.2085.20165,572
03 Nov 202286.4090.2585.0087.8587.85264,193
02 Nov 202284.6088.0084.0085.9585.956,632,154
01 Nov 202286.5086.7583.5084.6084.60165,876
31 Oct 202282.3087.5081.5085.9085.90610,438
28 Oct 202271.4081.9071.4081.4081.401,081,035
27 Oct 202268.0072.0068.0071.1571.1591,081
26 Oct 202269.1069.1069.1069.1069.10-
25 Oct 202269.9569.9568.5069.1069.1027,851
24 Oct 202268.6071.6068.6070.2570.2515,371
21 Oct 202268.9071.7067.2569.5069.5044,224
20 Oct 202270.0070.0067.5068.5068.508,310
19 Oct 202268.1571.0068.0069.1069.1054,497
18 Oct 202267.4069.8567.2068.3068.3035,486
17 Oct 202266.9067.6566.0066.9566.9526,583
14 Oct 202267.7068.4067.0067.0567.0543,960
13 Oct 202267.0568.2566.4066.7566.7552,574
12 Oct 202266.7068.1066.3567.0567.0528,267
11 Oct 202268.0071.2566.0566.7566.7575,798
10 Oct 202268.5069.5567.5568.1568.1563,809
07 Oct 202265.7072.7065.6569.7069.70130,214
06 Oct 202265.5567.5565.5566.3566.3513,548
05 Oct 2022------
04 Oct 202265.4567.6064.5566.7066.7049,118
03 Oct 202269.9569.9563.3063.8563.8543,587
30 Sept 202264.3067.3564.3066.8066.8057,024
29 Sept 202267.2568.0065.0065.6565.65110,366
28 Sept 202269.5070.2565.8566.8566.8579,237
27 Sept 202273.7074.7068.4569.5569.55101,153
26 Sept 202270.3074.5069.0573.0073.00245,026
23 Sept 202270.4575.7569.2572.1072.10456,578
22 Sept 202274.8576.7569.4070.4570.45344,663
21 Sept 202263.2074.6062.0074.6074.601,892,786
20 Sept 202260.9566.6060.5062.2062.2019,092,069
19 Sept 202260.6561.3059.8060.0060.006,889
16 Sept 202263.5063.5060.3060.7560.7519,884
15 Sept 202263.7563.7560.8562.1562.1526,444
14 Sept 202261.0063.0560.2062.5562.5514,160
13 Sept 202261.4562.8059.7562.1562.1522,690
12 Sept 202261.4562.7560.7061.4061.408,571
09 Sept 202262.5063.7561.0561.6061.6018,853
09 Sept 20221.2 Dividend
08 Sept 202262.6063.5561.8563.0561.8521,527
07 Sept 202259.2062.5059.2062.1560.9711,964
06 Sept 202260.9562.7060.5561.1059.948,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...