Price Data Selection & Download
TSF Investments Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
186 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹697.00
October 28, 2025
NSE Exchange
Share Price All Time Low
₹331.70
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,866,891
June 29, 2026 • ₹443.95
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
TSFINV daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹434.75 | ₹436.00 | ₹424.85 | ₹432.80 | 52,916 |
| 2026-07-23 | ₹446.00 | ₹448.40 | ₹433.70 | ₹434.75 | 68,555 |
| 2026-07-22 | ₹469.00 | ₹473.00 | ₹439.85 | ₹443.20 | 133,806 |
| 2026-07-21 | ₹477.00 | ₹478.25 | ₹467.00 | ₹469.00 | 30,034 |
| 2026-07-20 | ₹468.10 | ₹480.00 | ₹466.00 | ₹477.55 | 91,716 |
| 2026-07-17 | ₹472.00 | ₹477.55 | ₹466.00 | ₹470.40 | 70,383 |
| 2026-07-16 | ₹476.20 | ₹482.00 | ₹460.60 | ₹475.10 | 97,494 |
| 2026-07-15 | ₹481.00 | ₹490.00 | ₹476.10 | ₹479.25 | 103,306 |
| 2026-07-14 | ₹480.00 | ₹493.45 | ₹474.00 | ₹475.05 | 50,810 |
| 2026-07-13 | ₹471.00 | ₹487.00 | ₹469.00 | ₹480.75 | 91,972 |
| 2026-07-10 | ₹478.00 | ₹492.00 | ₹474.00 | ₹475.40 | 218,612 |
| 2026-07-09 | ₹462.45 | ₹482.95 | ₹462.45 | ₹473.90 | 127,293 |
| 2026-07-08 | ₹456.20 | ₹469.50 | ₹455.40 | ₹466.65 | 425,606 |
| 2026-07-07 | ₹458.55 | ₹469.50 | ₹455.15 | ₹461.95 | 105,545 |
| 2026-07-06 | ₹460.50 | ₹464.70 | ₹451.00 | ₹461.50 | 162,923 |
| 2026-07-03 | ₹447.95 | ₹460.20 | ₹445.40 | ₹455.50 | 109,498 |
| 2026-07-02 | ₹451.00 | ₹455.05 | ₹445.50 | ₹452.00 | 168,382 |
| 2026-07-01 | ₹445.00 | ₹456.30 | ₹440.00 | ₹451.00 | 186,651 |
| 2026-06-30 | ₹450.00 | ₹451.00 | ₹431.55 | ₹440.15 | 266,769 |
| 2026-06-29 | ₹398.70 | ₹449.80 | ₹394.55 | ₹443.95 | 1,866,891 |
| 2026-06-25 | ₹408.00 | ₹410.00 | ₹395.20 | ₹396.75 | 185,236 |
| 2026-06-24 | ₹398.00 | ₹417.00 | ₹395.95 | ₹403.75 | 549,149 |
| 2026-06-23 | ₹400.00 | ₹402.70 | ₹390.75 | ₹397.10 | 90,662 |
| 2026-06-22 | ₹399.00 | ₹407.00 | ₹396.30 | ₹399.30 | 340,784 |
| 2026-06-19 | ₹397.00 | ₹399.80 | ₹389.80 | ₹395.40 | 89,059 |
| 2026-06-18 | ₹400.00 | ₹401.25 | ₹394.00 | ₹395.05 | 57,467 |
| 2026-06-17 | ₹400.00 | ₹405.20 | ₹394.45 | ₹399.20 | 243,368 |
| 2026-06-16 | ₹405.05 | ₹408.00 | ₹398.15 | ₹399.75 | 35,201 |
| 2026-06-15 | ₹400.00 | ₹411.85 | ₹400.00 | ₹404.65 | 66,803 |
| 2026-06-12 | ₹392.00 | ₹396.00 | ₹384.80 | ₹394.20 | 45,373 |
| 2026-06-11 | ₹391.40 | ₹397.40 | ₹381.25 | ₹385.60 | 49,749 |
| 2026-06-10 | ₹400.00 | ₹403.10 | ₹387.00 | ₹388.60 | 84,560 |
| 2026-06-09 | ₹393.50 | ₹399.00 | ₹392.65 | ₹396.90 | 134,731 |
| 2026-06-08 | ₹397.80 | ₹400.85 | ₹390.10 | ₹392.80 | 285,957 |
| 2026-06-05 | ₹404.95 | ₹406.00 | ₹395.25 | ₹399.45 | 83,673 |
| 2026-06-04 | ₹401.15 | ₹406.00 | ₹398.00 | ₹399.95 | 34,096 |
| 2026-06-03 | ₹405.80 | ₹407.80 | ₹397.05 | ₹401.15 | 47,319 |
| 2026-06-02 | ₹401.65 | ₹410.45 | ₹397.30 | ₹406.80 | 98,700 |
| 2026-06-01 | ₹413.00 | ₹414.00 | ₹396.70 | ₹399.65 | 100,186 |
| 2026-05-29 | ₹404.50 | ₹412.40 | ₹400.00 | ₹408.90 | 130,931 |
| 2026-05-27 | ₹405.50 | ₹410.60 | ₹396.20 | ₹404.30 | 124,385 |
| 2026-05-26 | ₹413.00 | ₹419.00 | ₹402.25 | ₹404.65 | 142,980 |
| 2026-05-25 | ₹412.80 | ₹417.55 | ₹410.75 | ₹413.35 | 47,780 |
| 2026-05-22 | ₹417.00 | ₹417.00 | ₹407.15 | ₹412.20 | 50,620 |
| 2026-05-21 | ₹410.00 | ₹429.90 | ₹409.35 | ₹410.80 | 159,049 |
| 2026-05-20 | ₹392.45 | ₹412.00 | ₹389.40 | ₹405.10 | 112,330 |
| 2026-05-19 | ₹384.05 | ₹396.85 | ₹384.05 | ₹392.45 | 44,847 |
| 2026-05-18 | ₹389.10 | ₹389.10 | ₹378.00 | ₹387.30 | 66,679 |
| 2026-05-15 | ₹396.00 | ₹396.75 | ₹389.25 | ₹391.70 | 38,347 |
| 2026-05-14 | ₹402.00 | ₹402.95 | ₹390.50 | ₹395.60 | 44,734 |
| 2026-05-13 | ₹392.00 | ₹405.90 | ₹389.00 | ₹397.75 | 78,956 |
| 2026-05-12 | ₹401.00 | ₹409.00 | ₹387.00 | ₹391.60 | 77,733 |
| 2026-05-11 | ₹421.00 | ₹421.00 | ₹403.60 | ₹407.40 | 55,219 |
| 2026-05-08 | ₹429.00 | ₹429.00 | ₹416.35 | ₹421.00 | 40,834 |
| 2026-05-07 | ₹416.50 | ₹433.65 | ₹416.50 | ₹427.60 | 130,346 |
| 2026-05-06 | ₹413.95 | ₹419.40 | ₹407.50 | ₹416.75 | 53,179 |
| 2026-05-05 | ₹413.50 | ₹416.40 | ₹407.50 | ₹414.50 | 45,435 |
| 2026-05-04 | ₹407.00 | ₹421.00 | ₹407.00 | ₹414.20 | 67,631 |
| 2026-04-30 | ₹405.00 | ₹407.00 | ₹397.60 | ₹402.95 | 38,766 |
| 2026-04-29 | ₹409.20 | ₹412.85 | ₹404.00 | ₹406.40 | 49,474 |
| 2026-04-28 | ₹416.95 | ₹416.95 | ₹404.10 | ₹406.10 | 42,230 |
| 2026-04-27 | ₹400.00 | ₹419.00 | ₹400.00 | ₹412.90 | 97,041 |
| 2026-04-24 | ₹413.50 | ₹413.50 | ₹396.05 | ₹397.85 | 89,665 |
| 2026-04-23 | ₹416.70 | ₹420.00 | ₹409.00 | ₹410.60 | 53,776 |
| 2026-04-22 | ₹418.00 | ₹424.00 | ₹415.10 | ₹418.40 | 73,496 |
| 2026-04-21 | ₹420.25 | ₹424.85 | ₹411.30 | ₹419.00 | 128,102 |
| 2026-04-20 | ₹405.40 | ₹429.85 | ₹397.45 | ₹416.20 | 248,226 |
| 2026-04-17 | ₹391.00 | ₹408.25 | ₹390.85 | ₹405.40 | 189,670 |
| 2026-04-16 | ₹396.45 | ₹397.70 | ₹383.45 | ₹387.25 | 89,159 |
| 2026-04-15 | ₹397.60 | ₹417.00 | ₹385.10 | ₹390.75 | 265,789 |
| 2026-04-13 | ₹385.10 | ₹396.95 | ₹366.00 | ₹393.40 | 106,891 |
| 2026-04-10 | ₹372.00 | ₹393.75 | ₹371.85 | ₹387.75 | 94,629 |
| 2026-04-09 | ₹369.95 | ₹377.85 | ₹362.50 | ₹369.25 | 76,217 |
| 2026-04-08 | ₹368.00 | ₹376.00 | ₹361.00 | ₹372.90 | 89,517 |
| 2026-04-07 | ₹355.55 | ₹359.15 | ₹346.00 | ₹348.80 | 77,121 |
| 2026-04-06 | ₹348.55 | ₹357.40 | ₹346.00 | ₹355.55 | 81,448 |
| 2026-04-02 | ₹355.00 | ₹355.85 | ₹340.00 | ₹353.45 | 90,810 |
| 2026-04-01 | ₹341.00 | ₹366.60 | ₹341.00 | ₹357.45 | 104,597 |
| 2026-03-30 | ₹345.30 | ₹350.10 | ₹331.70 | ₹337.65 | 187,348 |
| 2026-03-27 | ₹374.50 | ₹374.50 | ₹350.00 | ₹351.10 | 143,769 |
| 2026-03-25 | ₹358.00 | ₹380.00 | ₹358.00 | ₹375.30 | 77,047 |
| 2026-03-24 | ₹348.80 | ₹361.20 | ₹348.35 | ₹355.15 | 101,255 |
| 2026-03-23 | ₹355.10 | ₹359.65 | ₹339.80 | ₹344.80 | 170,868 |
| 2026-03-20 | ₹361.00 | ₹368.10 | ₹361.00 | ₹366.60 | 59,500 |
| 2026-03-19 | ₹365.00 | ₹370.70 | ₹358.10 | ₹360.65 | 105,749 |
| 2026-03-18 | ₹358.65 | ₹376.45 | ₹356.00 | ₹370.30 | 96,010 |
| 2026-03-17 | ₹354.90 | ₹363.00 | ₹347.30 | ₹358.65 | 111,232 |
| 2026-03-16 | ₹360.05 | ₹361.70 | ₹347.10 | ₹354.15 | 98,064 |
| 2026-03-13 | ₹378.00 | ₹379.95 | ₹354.90 | ₹358.60 | 109,087 |
| 2026-03-12 | ₹385.90 | ₹385.90 | ₹374.00 | ₹377.55 | 72,277 |
| 2026-03-11 | ₹390.30 | ₹397.10 | ₹382.00 | ₹385.90 | 63,897 |
| 2026-03-10 | ₹386.00 | ₹396.00 | ₹378.10 | ₹392.40 | 103,660 |
| 2026-03-09 | ₹375.00 | ₹380.85 | ₹367.25 | ₹377.15 | 160,089 |
| 2026-03-06 | ₹390.95 | ₹395.10 | ₹385.05 | ₹386.15 | 44,874 |
| 2026-03-05 | ₹376.90 | ₹396.00 | ₹376.90 | ₹391.95 | 108,884 |
| 2026-03-04 | ₹382.00 | ₹382.05 | ₹362.50 | ₹376.90 | 206,518 |
| 2026-03-02 | ₹402.15 | ₹402.15 | ₹375.00 | ₹382.05 | 209,582 |
| 2026-02-27 | ₹411.85 | ₹413.60 | ₹398.00 | ₹402.15 | 342,910 |
| 2026-02-26 | ₹409.30 | ₹416.05 | ₹407.10 | ₹413.90 | 32,012 |
| 2026-02-25 | ₹407.35 | ₹422.05 | ₹405.10 | ₹411.35 | 109,242 |
| 2026-02-24 | ₹410.75 | ₹412.20 | ₹399.20 | ₹402.50 | 113,781 |
| 2026-02-23 | ₹412.00 | ₹423.70 | ₹407.00 | ₹410.65 | 66,469 |
| 2026-02-20 | ₹425.30 | ₹427.80 | ₹411.00 | ₹416.05 | 94,965 |
| 2026-02-19 | ₹436.50 | ₹437.00 | ₹421.60 | ₹423.15 | 25,932 |
| 2026-02-18 | ₹435.00 | ₹442.95 | ₹431.05 | ₹436.20 | 44,178 |
| 2026-02-17 | ₹431.55 | ₹441.50 | ₹426.15 | ₹435.55 | 45,095 |
| 2026-02-16 | ₹441.50 | ₹441.80 | ₹425.00 | ₹428.65 | 35,915 |
| 2026-02-13 | ₹444.35 | ₹445.55 | ₹428.85 | ₹439.30 | 31,671 |
| 2026-02-12 | ₹453.25 | ₹453.25 | ₹440.10 | ₹443.65 | 32,648 |
| 2026-02-11 | ₹450.00 | ₹457.50 | ₹446.10 | ₹455.05 | 52,193 |
| 2026-02-10 | ₹454.90 | ₹463.45 | ₹438.90 | ₹447.80 | 93,287 |
| 2026-02-09 | ₹450.25 | ₹465.00 | ₹449.00 | ₹457.80 | 90,320 |
| 2026-02-06 | ₹446.00 | ₹458.20 | ₹442.00 | ₹445.05 | 55,701 |
| 2026-02-05 | ₹452.60 | ₹455.85 | ₹437.20 | ₹447.40 | 106,600 |
| 2026-02-04 | ₹455.25 | ₹476.05 | ₹450.00 | ₹452.35 | 126,674 |
| 2026-02-03 | ₹450.00 | ₹463.95 | ₹430.00 | ₹455.25 | 156,082 |
| 2026-02-02 | ₹408.00 | ₹436.00 | ₹401.70 | ₹430.15 | 128,617 |
| 2026-02-01 | ₹437.00 | ₹437.10 | ₹403.50 | ₹408.05 | 31,106 |
| 2026-01-30 | ₹414.10 | ₹444.20 | ₹400.00 | ₹434.55 | 92,498 |
| 2026-01-29 | ₹409.00 | ₹422.50 | ₹402.35 | ₹415.85 | 71,264 |
| 2026-01-28 | ₹390.00 | ₹417.00 | ₹390.00 | ₹406.10 | 101,723 |
| 2026-01-27 | ₹400.00 | ₹401.35 | ₹389.25 | ₹394.40 | 143,925 |
| 2026-01-23 | ₹400.30 | ₹409.60 | ₹396.75 | ₹400.40 | 63,198 |
| 2026-01-22 | ₹405.55 | ₹415.30 | ₹397.60 | ₹404.55 | 48,868 |
| 2026-01-21 | ₹391.05 | ₹409.80 | ₹391.05 | ₹404.70 | 164,504 |
| 2026-01-20 | ₹417.10 | ₹421.90 | ₹391.30 | ₹394.25 | 113,974 |
| 2026-01-19 | ₹413.50 | ₹421.55 | ₹410.45 | ₹417.10 | 61,467 |
| 2026-01-16 | ₹434.75 | ₹435.15 | ₹412.60 | ₹417.60 | 55,104 |
| 2026-01-14 | ₹426.10 | ₹442.50 | ₹421.25 | ₹435.85 | 80,548 |
| 2026-01-13 | ₹420.00 | ₹431.80 | ₹405.25 | ₹426.10 | 169,083 |
| 2026-01-12 | ₹431.05 | ₹435.95 | ₹400.10 | ₹415.55 | 193,266 |
| 2026-01-09 | ₹437.00 | ₹443.00 | ₹431.90 | ₹436.55 | 57,222 |
| 2026-01-08 | ₹446.25 | ₹457.00 | ₹441.00 | ₹442.25 | 37,360 |
| 2026-01-07 | ₹446.50 | ₹454.95 | ₹438.00 | ₹450.75 | 109,632 |
| 2026-01-06 | ₹458.00 | ₹460.00 | ₹447.00 | ₹450.15 | 47,778 |
| 2026-01-05 | ₹462.55 | ₹462.65 | ₹451.05 | ₹457.70 | 50,417 |
| 2026-01-02 | ₹450.00 | ₹472.00 | ₹450.00 | ₹458.90 | 103,656 |
| 2026-01-01 | ₹458.30 | ₹462.95 | ₹447.55 | ₹449.00 | 38,123 |
TSF Investments Share Price Performance Analysis (Oct 2025 - Jul 2026)
TSFINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.61%
₹449.00 → ₹432.80
Year to Date
Price Volatility
7.92%
Low Volatility
Year to Date
Average Daily Volume
119,555
Year to Date Average
NSE Exchange
TSF Investments Share Price History – Frequently Asked Questions
Common questions about TSFINV historical data and records. Examine TSFINV quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of TSF Investments (TSFINV)?
The all-time high share price of TSF Investments was ₹697.0 recorded on October 28, 2025 on the NSE exchange.
What is the all-time low share price of TSF Investments (TSFINV)?
The all-time low share price of TSF Investments was ₹331.7 recorded on March 30, 2026 on the NSE exchange.
How can I download TSFINV historical share price data?
You can download TSF Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TSFINV shares?
The highest trading volume day for TSF Investments was 1,866,891 shares traded on June 29, 2026 on the NSE exchange, with share price at ₹443.95.