Price Data Selection & Download
Typhoon Financial Services Share Price All Time Records & Statistics (Nov 2015 - Oct 2026)
215 daily OHLCV records on BSE from Nov. 2015 to Oct. 2026. For live price, key ratios and fundamentals, see TFSL stock price BSE.
Share Price All Time High
₹53.96
April 24, 2026
BSE Exchange
Share Price All Time Low
₹12.50
November 26, 2015
BSE Exchange
Highest Volume Trading Day
49,650
September 16, 2026 • ₹21.90
BSE Exchange
Share Price History Data (Nov 2015 - Oct 2026)
TFSL daily open, high, low, close and volume (OHLCV) on BSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹26.47 | ₹26.47 | ₹26.47 | ₹26.47 | 1 |
| 2026-09-30 | ₹25.21 | ₹25.21 | ₹25.21 | ₹25.21 | 1 |
| 2026-09-29 | ₹24.15 | ₹26.28 | ₹24.01 | ₹24.01 | 45,837 |
| 2026-09-28 | ₹25.03 | ₹25.03 | ₹25.03 | ₹25.03 | 13,149 |
| 2026-09-25 | ₹23.84 | ₹23.84 | ₹23.84 | ₹23.84 | 1 |
| 2026-09-23 | ₹22.71 | ₹22.71 | ₹22.71 | ₹22.71 | 48,462 |
| 2026-09-22 | ₹24.25 | ₹24.25 | ₹23.01 | ₹23.54 | 33 |
| 2026-09-21 | ₹24.13 | ₹24.13 | ₹24.13 | ₹24.13 | 66 |
| 2026-09-17 | ₹22.99 | ₹22.99 | ₹22.99 | ₹22.99 | 150 |
| 2026-09-16 | ₹21.51 | ₹22.39 | ₹21.51 | ₹21.90 | 49,650 |
| 2026-09-15 | ₹22.52 | ₹22.52 | ₹21.20 | ₹21.33 | 100 |
| 2026-09-11 | ₹22.30 | ₹22.30 | ₹22.30 | ₹22.30 | 60 |
| 2026-09-10 | ₹23.46 | ₹23.46 | ₹23.46 | ₹23.46 | 1 |
| 2026-09-09 | ₹22.35 | ₹22.35 | ₹22.35 | ₹22.35 | 20 |
| 2026-09-08 | ₹24.82 | ₹24.82 | ₹23.50 | ₹23.50 | 130 |
| 2026-09-07 | ₹26.13 | ₹26.13 | ₹24.70 | ₹24.70 | 2,500 |
| 2026-09-04 | ₹27.00 | ₹27.00 | ₹26.00 | ₹26.00 | 21 |
| 2026-09-03 | ₹27.35 | ₹27.35 | ₹27.35 | ₹27.35 | 10 |
| 2026-09-02 | ₹28.75 | ₹28.75 | ₹28.75 | ₹28.75 | 20 |
| 2026-09-01 | ₹30.25 | ₹30.25 | ₹30.25 | ₹30.25 | 10 |
| 2026-08-31 | ₹32.00 | ₹32.00 | ₹31.65 | ₹31.83 | 40 |
| 2026-08-28 | ₹36.47 | ₹36.47 | ₹33.01 | ₹33.31 | 23 |
| 2026-08-27 | ₹38.25 | ₹38.25 | ₹34.65 | ₹34.74 | 41 |
| 2026-08-25 | ₹34.70 | ₹36.43 | ₹33.00 | ₹36.43 | 74 |
| 2026-08-24 | ₹35.24 | ₹35.24 | ₹34.70 | ₹34.70 | 55 |
| 2026-08-20 | ₹34.90 | ₹34.90 | ₹34.90 | ₹34.90 | 11 |
| 2026-08-19 | ₹33.33 | ₹33.33 | ₹32.00 | ₹33.32 | 7,175 |
| 2026-08-17 | ₹31.90 | ₹31.90 | ₹31.90 | ₹31.90 | 1 |
| 2026-08-14 | ₹31.90 | ₹34.65 | ₹31.90 | ₹31.90 | 7,167 |
| 2026-08-13 | ₹35.53 | ₹35.53 | ₹33.00 | ₹33.00 | 31 |
| 2026-08-12 | ₹34.35 | ₹34.35 | ₹34.35 | ₹34.35 | 10 |
| 2026-08-11 | ₹36.15 | ₹36.15 | ₹36.15 | ₹36.15 | 5 |
| 2026-08-10 | ₹41.79 | ₹41.79 | ₹38.01 | ₹38.01 | 12 |
| 2026-08-07 | ₹41.65 | ₹41.65 | ₹39.80 | ₹39.80 | 11 |
| 2026-08-06 | ₹44.15 | ₹46.13 | ₹41.75 | ₹41.85 | 2,407 |
| 2026-08-05 | ₹43.94 | ₹43.94 | ₹39.76 | ₹43.94 | 1,748 |
| 2026-08-04 | ₹41.85 | ₹41.85 | ₹41.85 | ₹41.85 | 100 |
| 2026-08-03 | ₹41.85 | ₹41.85 | ₹41.85 | ₹41.85 | 400 |
| 2026-07-30 | ₹41.85 | ₹41.85 | ₹41.85 | ₹41.85 | 1 |
| 2026-07-28 | ₹39.86 | ₹39.86 | ₹39.86 | ₹39.86 | 1 |
| 2026-07-23 | ₹37.97 | ₹37.97 | ₹37.97 | ₹37.97 | 100 |
| 2026-07-20 | ₹37.48 | ₹38.45 | ₹37.48 | ₹37.97 | 122 |
| 2026-07-17 | ₹40.22 | ₹40.22 | ₹38.02 | ₹39.44 | 113 |
| 2026-07-16 | ₹41.25 | ₹43.50 | ₹39.72 | ₹40.02 | 5,882 |
| 2026-07-15 | ₹42.00 | ₹42.21 | ₹41.80 | ₹41.80 | 2,187 |
| 2026-07-14 | ₹47.98 | ₹47.98 | ₹43.42 | ₹44.00 | 1,851 |
| 2026-07-13 | ₹46.14 | ₹46.14 | ₹45.70 | ₹45.70 | 33 |
| 2026-07-10 | ₹45.04 | ₹45.04 | ₹43.95 | ₹43.95 | 127 |
| 2026-07-09 | ₹40.86 | ₹42.90 | ₹38.82 | ₹42.90 | 548 |
| 2026-07-08 | ₹40.86 | ₹40.86 | ₹37.00 | ₹40.86 | 2,912 |
| 2026-07-07 | ₹41.15 | ₹42.99 | ₹38.91 | ₹38.92 | 2,388 |
| 2026-07-06 | ₹40.95 | ₹40.95 | ₹39.50 | ₹40.95 | 2,387 |
| 2026-07-03 | ₹40.42 | ₹40.42 | ₹39.00 | ₹39.00 | 51 |
| 2026-07-02 | ₹39.90 | ₹39.90 | ₹38.50 | ₹38.50 | 4 |
| 2026-07-01 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 1 |
| 2026-06-30 | ₹36.96 | ₹36.96 | ₹36.65 | ₹36.65 | 113 |
| 2026-06-29 | ₹37.01 | ₹38.00 | ₹35.20 | ₹35.20 | 339 |
| 2026-06-25 | ₹35.08 | ₹37.01 | ₹35.08 | ₹37.01 | 120 |
| 2026-06-24 | ₹31.91 | ₹35.25 | ₹31.91 | ₹35.25 | 963 |
| 2026-06-23 | ₹33.90 | ₹33.90 | ₹33.25 | ₹33.58 | 2 |
| 2026-06-22 | ₹37.90 | ₹37.90 | ₹35.00 | ₹35.00 | 6 |
| 2026-06-19 | ₹36.10 | ₹36.10 | ₹36.10 | ₹36.10 | 10 |
| 2026-06-18 | ₹37.81 | ₹38.00 | ₹37.81 | ₹38.00 | 265 |
| 2026-06-17 | ₹40.70 | ₹40.70 | ₹38.00 | ₹38.00 | 3 |
| 2026-06-16 | ₹44.10 | ₹44.10 | ₹39.90 | ₹39.90 | 16 |
| 2026-06-12 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 1,251 |
| 2026-06-10 | ₹41.33 | ₹41.33 | ₹41.33 | ₹41.33 | 1 |
| 2026-06-09 | ₹47.96 | ₹47.96 | ₹43.50 | ₹43.50 | 505 |
| 2026-06-08 | ₹46.64 | ₹46.64 | ₹42.50 | ₹45.68 | 39 |
| 2026-06-05 | ₹44.42 | ₹44.42 | ₹44.42 | ₹44.42 | 62 |
| 2026-06-03 | ₹48.28 | ₹48.28 | ₹46.75 | ₹46.75 | 44 |
| 2026-06-02 | ₹46.08 | ₹46.08 | ₹45.99 | ₹45.99 | 243 |
| 2026-06-01 | ₹41.00 | ₹43.94 | ₹41.00 | ₹43.89 | 17 |
| 2026-05-29 | ₹40.09 | ₹41.89 | ₹39.10 | ₹41.85 | 301 |
| 2026-05-27 | ₹38.66 | ₹40.38 | ₹38.66 | ₹39.90 | 10 |
| 2026-05-26 | ₹38.43 | ₹38.47 | ₹34.82 | ₹38.47 | 4,445 |
| 2026-05-25 | ₹33.16 | ₹36.64 | ₹33.16 | ₹36.64 | 186 |
| 2026-05-22 | ₹36.60 | ₹36.60 | ₹33.30 | ₹34.90 | 2,770 |
| 2026-05-21 | ₹35.05 | ₹35.05 | ₹35.05 | ₹35.05 | 2 |
| 2026-05-19 | ₹37.00 | ₹40.76 | ₹36.89 | ₹36.89 | 1,004 |
| 2026-05-18 | ₹39.00 | ₹40.00 | ₹38.59 | ₹38.83 | 8 |
| 2026-05-15 | ₹38.59 | ₹40.62 | ₹38.59 | ₹40.62 | 6 |
| 2026-05-14 | ₹44.50 | ₹44.50 | ₹40.62 | ₹40.62 | 10 |
| 2026-05-13 | ₹42.75 | ₹42.75 | ₹42.75 | ₹42.75 | 1 |
| 2026-05-11 | ₹44.99 | ₹45.00 | ₹44.99 | ₹45.00 | 10 |
| 2026-05-08 | ₹46.66 | ₹46.66 | ₹46.66 | ₹46.66 | 1 |
| 2026-05-07 | ₹45.00 | ₹45.00 | ₹44.44 | ₹44.44 | 47 |
| 2026-05-06 | ₹46.77 | ₹46.77 | ₹46.77 | ₹46.77 | 15 |
| 2026-05-05 | ₹49.63 | ₹49.63 | ₹47.00 | ₹47.00 | 12 |
| 2026-05-04 | ₹46.23 | ₹47.50 | ₹46.23 | ₹47.27 | 35 |
| 2026-04-30 | ₹41.88 | ₹46.00 | ₹41.88 | ₹46.00 | 2 |
| 2026-04-29 | ₹44.08 | ₹44.08 | ₹44.08 | ₹44.08 | 1 |
| 2026-04-27 | ₹48.59 | ₹51.27 | ₹46.39 | ₹46.39 | 8 |
| 2026-04-24 | ₹53.96 | ₹53.96 | ₹48.83 | ₹48.83 | 42 |
| 2026-04-23 | ₹51.64 | ₹51.64 | ₹46.74 | ₹51.40 | 13 |
| 2026-04-22 | ₹53.15 | ₹53.15 | ₹49.11 | ₹49.19 | 16 |
| 2026-04-21 | ₹51.69 | ₹51.69 | ₹51.60 | ₹51.69 | 26 |
| 2026-04-20 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 3 |
| 2026-04-17 | ₹47.50 | ₹49.35 | ₹47.50 | ₹47.95 | 26 |
| 2026-04-16 | ₹48.75 | ₹48.75 | ₹47.00 | ₹47.00 | 217 |
| 2026-04-15 | ₹45.03 | ₹46.50 | ₹45.03 | ₹46.50 | 60 |
| 2026-04-13 | ₹45.03 | ₹45.03 | ₹45.03 | ₹45.03 | 1 |
| 2026-04-10 | ₹46.75 | ₹51.45 | ₹46.75 | ₹47.40 | 84 |
| 2026-04-09 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 11 |
| 2026-04-06 | ₹49.45 | ₹49.45 | ₹49.35 | ₹49.35 | 12 |
| 2026-04-02 | ₹49.95 | ₹49.95 | ₹47.75 | ₹49.70 | 61 |
| 2026-03-27 | ₹50.20 | ₹50.20 | ₹50.20 | ₹50.20 | 10 |
| 2026-03-25 | ₹50.50 | ₹50.50 | ₹50.50 | ₹50.50 | 2 |
| 2026-03-24 | ₹49.45 | ₹49.45 | ₹49.45 | ₹49.45 | 1 |
| 2026-03-23 | ₹48.55 | ₹48.55 | ₹48.50 | ₹48.50 | 55 |
| 2026-03-19 | ₹50.75 | ₹50.75 | ₹47.55 | ₹47.55 | 23 |
| 2026-03-18 | ₹50.05 | ₹50.05 | ₹50.05 | ₹50.05 | 1 |
| 2026-03-17 | ₹49.50 | ₹49.50 | ₹49.25 | ₹49.25 | 11 |
| 2026-03-16 | ₹50.80 | ₹50.80 | ₹46.90 | ₹48.44 | 186 |
| 2026-03-13 | ₹46.56 | ₹50.14 | ₹46.56 | ₹49.36 | 9,959 |
| 2026-03-12 | ₹49.50 | ₹49.50 | ₹47.76 | ₹47.76 | 291 |
| 2026-03-11 | ₹48.00 | ₹48.00 | ₹43.70 | ₹47.76 | 154 |
| 2026-03-10 | ₹44.95 | ₹46.00 | ₹41.66 | ₹46.00 | 2,019 |
| 2026-03-09 | ₹43.90 | ₹43.90 | ₹43.85 | ₹43.85 | 72 |
| 2026-03-06 | ₹43.65 | ₹43.65 | ₹39.80 | ₹42.74 | 172 |
| 2026-03-05 | ₹42.00 | ₹42.00 | ₹41.89 | ₹41.89 | 157 |
| 2026-03-04 | ₹39.00 | ₹40.65 | ₹36.81 | ₹40.10 | 237 |
| 2026-03-02 | ₹38.74 | ₹38.74 | ₹38.74 | ₹38.74 | 3 |
| 2026-02-27 | ₹37.01 | ₹37.01 | ₹33.49 | ₹37.00 | 3,034 |
| 2026-02-26 | ₹35.15 | ₹35.25 | ₹31.92 | ₹35.25 | 2,210 |
| 2026-02-25 | ₹35.10 | ₹35.10 | ₹31.88 | ₹33.59 | 1,944 |
| 2026-02-24 | ₹33.55 | ₹33.55 | ₹30.40 | ₹33.55 | 843 |
| 2026-02-23 | ₹31.80 | ₹35.14 | ₹31.80 | ₹32.00 | 114 |
| 2026-02-20 | ₹33.47 | ₹33.47 | ₹33.47 | ₹33.47 | 1 |
| 2026-02-19 | ₹35.23 | ₹35.23 | ₹35.23 | ₹35.23 | 1,472 |
| 2026-02-18 | ₹37.08 | ₹37.08 | ₹37.08 | ₹37.08 | 2 |
| 2026-02-17 | ₹39.03 | ₹39.03 | ₹39.03 | ₹39.03 | 1 |
| 2026-02-16 | ₹41.08 | ₹41.08 | ₹41.08 | ₹41.08 | 1 |
| 2026-02-13 | ₹45.90 | ₹45.90 | ₹41.61 | ₹43.24 | 342 |
| 2026-02-12 | ₹44.36 | ₹44.36 | ₹40.14 | ₹43.79 | 623 |
| 2026-02-11 | ₹40.80 | ₹42.90 | ₹38.91 | ₹42.25 | 739 |
| 2026-02-10 | ₹38.50 | ₹41.20 | ₹37.29 | ₹40.95 | 1,107 |
| 2026-02-09 | ₹43.08 | ₹43.08 | ₹38.98 | ₹39.25 | 24 |
| 2026-02-06 | ₹43.39 | ₹43.39 | ₹41.03 | ₹41.03 | 55 |
| 2026-02-05 | ₹47.72 | ₹47.72 | ₹43.18 | ₹43.18 | 28 |
| 2026-02-04 | ₹43.35 | ₹45.65 | ₹43.35 | ₹45.45 | 57 |
| 2026-02-03 | ₹42.74 | ₹43.61 | ₹42.74 | ₹43.48 | 8 |
| 2026-02-02 | ₹48.00 | ₹48.00 | ₹43.61 | ₹43.61 | 21 |
| 2026-02-01 | ₹45.53 | ₹46.60 | ₹42.83 | ₹45.90 | 527 |
| 2026-01-30 | ₹45.08 | ₹45.08 | ₹45.08 | ₹45.08 | 30 |
| 2026-01-29 | ₹45.34 | ₹45.34 | ₹41.04 | ₹45.09 | 186 |
| 2026-01-28 | ₹41.15 | ₹43.20 | ₹39.10 | ₹43.19 | 1,378 |
| 2026-01-22 | ₹41.15 | ₹41.15 | ₹41.15 | ₹41.15 | 1 |
| 2026-01-19 | ₹45.58 | ₹46.95 | ₹43.31 | ₹43.31 | 138 |
| 2026-01-16 | ₹47.00 | ₹47.00 | ₹45.58 | ₹45.58 | 273 |
| 2026-01-14 | ₹46.00 | ₹46.00 | ₹45.58 | ₹45.58 | 40 |
| 2026-01-13 | ₹44.52 | ₹44.52 | ₹44.00 | ₹44.30 | 338 |
| 2026-01-12 | ₹42.40 | ₹42.40 | ₹38.38 | ₹42.40 | 1,431 |
| 2026-01-09 | ₹39.60 | ₹40.39 | ₹39.60 | ₹40.39 | 1,101 |
| 2026-01-07 | ₹39.60 | ₹39.60 | ₹39.60 | ₹39.60 | 11 |
| 2026-01-06 | ₹39.80 | ₹39.80 | ₹39.80 | ₹39.80 | 1 |
| 2026-01-02 | ₹39.86 | ₹39.86 | ₹39.86 | ₹39.86 | 1,970 |
Typhoon Financial Services Share Price Performance Analysis (Nov 2015 - Oct 2026)
TFSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.59%
₹39.86 → ₹26.47
Year to Date
Price Volatility
18.90%
Medium Volatility
Year to Date
Average Daily Volume
1,561
Year to Date Average
BSE Exchange
Typhoon Financial Services Share Price History – Frequently Asked Questions
Common questions about TFSL historical data and records. Review TFSL earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Typhoon Financial Services (TFSL)?
The all-time high share price of Typhoon Financial Services was ₹53.96 recorded on April 24, 2026 on the BSE exchange.
What is the all-time low share price of Typhoon Financial Services (TFSL)?
The all-time low share price of Typhoon Financial Services was ₹12.5 recorded on November 26, 2015 on the BSE exchange.
How can I download TFSL historical share price data?
You can download Typhoon Financial Services 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 TFSL shares?
The highest trading volume day for Typhoon Financial Services was 49,650 shares traded on September 16, 2026 on the BSE exchange, with share price at ₹21.9.