Australia markets closed

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:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024248.90254.70241.20254.70254.70220,490
22 Feb 2024242.60242.60226.70242.60242.60718,441
21 Feb 2024231.05231.05231.05231.05231.0525,226
20 Feb 2024220.05220.05220.05220.05220.0513,111
16 Feb 2024199.45204.50192.45199.65199.65268,999
15 Feb 2024199.70199.70194.85199.70199.70154,803
14 Feb 2024180.95190.20178.05190.20190.20388,670
13 Feb 2024182.05186.60177.65181.15181.15336,555
12 Feb 2024199.65200.65185.20186.75186.75637,696
09 Feb 2024203.25211.45193.95205.75205.75508,071
08 Feb 2024219.20226.15202.90206.45206.45527,008
07 Feb 2024221.85224.40214.20218.85218.85270,432
06 Feb 2024241.00243.80214.10217.05217.051,031,646
05 Feb 2024214.70247.00213.00236.10236.10725,130
02 Feb 2024199.70214.95197.45209.05209.051,033,290
01 Feb 2024185.85198.65182.55196.85196.85356,623
31 Jan 2024186.15186.70175.80182.85182.85136,295
30 Jan 2024198.85198.85183.50184.30184.30219,809
29 Jan 2024203.30205.60194.00197.25197.25139,378
26 Jan 2024199.70199.70199.70199.70199.70-
25 Jan 2024201.30203.95195.00199.70199.70134,149
24 Jan 2024188.45202.00183.25199.25199.25448,284
23 Jan 2024206.05206.45185.50190.20190.20736,843
22 Jan 2024172.20172.20172.20172.20172.20-
19 Jan 2024175.25175.25167.20172.20172.20636,785
18 Jan 2024171.20174.95166.60171.30171.30310,723
17 Jan 2024172.75175.10164.80168.80168.80615,612
16 Jan 2024178.35195.75168.75178.05178.052,848,785
12 Jan 2024143.75145.90141.20142.40142.40471,939
11 Jan 2024133.75143.45132.35142.25142.25565,207
10 Jan 2024127.15136.00126.95133.45133.45300,182
09 Jan 2024128.55130.85127.15128.20128.20173,495
08 Jan 2024127.85131.10125.60126.95126.95156,244
05 Jan 2024128.65128.65124.50125.75125.7590,466
04 Jan 2024129.20130.00127.00127.40127.40113,084
03 Jan 2024130.20130.45127.80128.60128.6059,285
02 Jan 2024136.05136.20129.35130.15130.15328,236
29 Dec 2023128.50130.55126.70127.05127.05117,797
28 Dec 2023130.85131.60127.05127.75127.75327,210
27 Dec 2023134.95135.90130.90131.75131.75234,420
26 Dec 2023135.55137.85133.00134.90134.90123,545
22 Dec 2023139.00142.20137.20137.85137.85589,932
21 Dec 2023129.90139.35127.00137.95137.95256,334
20 Dec 2023139.55143.00127.80129.20129.20547,622
19 Dec 2023129.80142.90127.90137.80137.80664,607
18 Dec 2023129.85130.85126.75127.30127.30172,131
15 Dec 2023126.95133.20126.00128.65128.65489,552
14 Dec 2023134.75136.80125.20126.80126.80352,780
13 Dec 2023113.80133.00113.60131.90131.90663,732
12 Dec 2023108.85112.00108.85110.85110.8593,147
11 Dec 2023107.20109.20107.20108.85108.8524,120
08 Dec 2023110.05111.15107.00108.35108.3545,737
07 Dec 2023110.00112.25109.15110.30110.3041,552
06 Dec 2023112.00112.55109.60110.10110.1065,368
05 Dec 2023110.95113.25108.80111.55111.5564,323
04 Dec 2023110.70111.85108.20109.55109.5534,878
01 Dec 2023110.45112.70109.00109.35109.3570,953
30 Nov 2023113.80118.00108.75109.85109.8596,177
29 Nov 2023115.60116.45113.45113.75113.7558,401
28 Nov 2023117.50117.75112.95114.35114.3563,358
27 Nov 2023115.40115.40115.40115.40115.40-
24 Nov 2023115.50118.35114.45115.40115.40124,681
22 Nov 2023114.90118.00114.15115.45115.4589,731
21 Nov 2023116.50116.60113.50114.15114.15103,681
20 Nov 2023117.95119.35113.50116.55116.55168,172
17 Nov 2023109.90118.85108.95116.60116.60360,357
16 Nov 2023109.50110.80107.55109.15109.15144,419
15 Nov 2023104.90109.50104.00109.30109.30272,151
14 Nov 2023102.85102.85102.85102.85102.85-
13 Nov 2023104.75104.75101.00102.85102.8534,787
10 Nov 2023103.10106.45103.10105.15105.1527,150
09 Nov 2023105.00108.35103.55104.20104.2098,746
08 Nov 2023105.80107.20104.60105.60105.6078,971
07 Nov 2023107.95108.40104.45105.30105.30107,496
06 Nov 2023106.80110.00104.90107.05107.05163,216
03 Nov 2023102.95106.55102.95105.00105.0070,888
02 Nov 2023106.15106.50102.25102.95102.9535,831
01 Nov 2023103.75106.90102.65105.10105.1057,424
31 Oct 202399.00105.4597.51102.68102.6845,133
30 Oct 202398.99101.0096.2398.6298.6223,937
27 Oct 202393.5198.1093.5197.7697.7617,388
26 Oct 202397.0097.0091.0095.2695.2648,974
25 Oct 202396.2997.1493.2094.1494.1439,060
24 Oct 202394.8294.8294.8294.8294.82-
23 Oct 2023100.40102.5094.0594.8294.8250,181
20 Oct 2023105.34105.55101.64102.28102.2826,736
19 Oct 2023105.00107.27101.97104.87104.8765,806
18 Oct 2023106.68106.95102.00103.06103.0642,681
17 Oct 2023107.34108.25104.00106.67106.67103,655
16 Oct 202399.50108.4997.46105.38105.38317,746
13 Oct 202399.11100.5497.7598.3798.3733,283
12 Oct 202397.00101.6693.00100.33100.33251,710
11 Oct 202396.0897.5095.0795.4295.4222,593
10 Oct 202394.3096.0594.0094.2094.2040,604
09 Oct 202398.5098.5094.0094.1494.1434,728
06 Oct 202396.10100.8096.1098.8398.8381,117
05 Oct 202396.0097.9495.4596.0396.0348,207
04 Oct 202399.0099.0093.3295.3195.3191,569
03 Oct 202399.11100.2098.1599.0399.0335,798
02 Oct 202399.9099.9099.9099.9099.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...