TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 325.30
-1.80 (-0.55%)
At close: Aug 22, 2025
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 322.60 | 330.45 | 317.05 | 321.40 | 321.40 | -0.60% | 1,872 |
| Aug 25, 2025 | 325.05 | 327.40 | 322.85 | 323.35 | 323.35 | -0.60% | 472 |
| Aug 22, 2025 | 326.70 | 328.60 | 323.40 | 325.30 | 325.30 | -0.55% | 1,805 |
| Aug 21, 2025 | 328.70 | 331.10 | 326.25 | 327.10 | 327.10 | -0.71% | 1,769 |
| Aug 20, 2025 | 324.00 | 332.55 | 320.45 | 329.45 | 329.45 | 2.27% | 5,131 |
| Aug 19, 2025 | 318.75 | 322.50 | 317.70 | 322.15 | 322.15 | 2.17% | 734 |
| Aug 18, 2025 | 320.75 | 320.95 | 314.00 | 315.30 | 315.30 | -1.18% | 1,681 |
| Aug 14, 2025 | 311.20 | 322.40 | 311.10 | 319.05 | 319.05 | 2.11% | 1,001 |
| Aug 13, 2025 | 314.30 | 317.00 | 311.20 | 312.45 | 312.45 | 0.16% | 774 |
| Aug 12, 2025 | 321.00 | 324.95 | 311.20 | 311.95 | 311.95 | -2.41% | 2,598 |
| Aug 11, 2025 | 330.00 | 335.35 | 318.10 | 319.65 | 319.65 | -3.52% | 1,606 |
| Aug 8, 2025 | 334.50 | 334.50 | 326.40 | 331.30 | 331.30 | -0.66% | 2,311 |
| Aug 7, 2025 | 330.25 | 335.00 | 327.85 | 333.50 | 333.50 | -0.12% | 648 |
| Aug 6, 2025 | 340.25 | 340.25 | 333.05 | 333.90 | 333.90 | -0.07% | 5,905 |
| Aug 5, 2025 | 375.00 | 375.00 | 333.00 | 334.15 | 334.15 | -1.37% | 2,374 |
| Aug 4, 2025 | 330.00 | 340.00 | 329.70 | 338.80 | 338.80 | 0.55% | 1,364 |
| Aug 1, 2025 | 344.00 | 344.00 | 332.00 | 336.95 | 336.95 | -1.72% | 2,032 |
| Jul 31, 2025 | 337.00 | 344.00 | 335.10 | 342.85 | 342.85 | 0.59% | 3,838 |
| Jul 30, 2025 | 346.80 | 346.80 | 335.60 | 340.85 | 340.85 | -0.23% | 1,373 |
| Jul 29, 2025 | 340.30 | 345.10 | 337.85 | 341.65 | 341.65 | -1.90% | 1,901 |
| Jul 28, 2025 | 365.55 | 366.25 | 346.15 | 348.25 | 348.25 | -4.25% | 3,367 |
| Jul 25, 2025 | 374.00 | 375.75 | 361.00 | 363.70 | 363.70 | -3.54% | 4,291 |
| Jul 24, 2025 | 361.00 | 382.00 | 361.00 | 377.05 | 377.05 | -0.71% | 719 |
| Jul 23, 2025 | 379.00 | 380.00 | 371.70 | 379.75 | 379.75 | 1.00% | 822 |
| Jul 22, 2025 | 386.75 | 387.10 | 374.50 | 376.00 | 376.00 | -1.25% | 972 |
| Jul 21, 2025 | 383.55 | 386.40 | 378.75 | 380.75 | 380.75 | -0.22% | 317 |
| Jul 18, 2025 | 388.70 | 388.70 | 377.45 | 381.60 | 381.60 | -1.33% | 621 |
| Jul 17, 2025 | 393.00 | 395.90 | 385.00 | 386.75 | 386.75 | -1.53% | 1,471 |
| Jul 16, 2025 | 384.65 | 395.00 | 384.65 | 392.75 | 392.75 | 2.92% | 4,877 |
| Jul 15, 2025 | 383.00 | 386.00 | 380.05 | 381.60 | 381.60 | -0.07% | 1,270 |
| Jul 14, 2025 | 370.00 | 385.45 | 370.00 | 381.85 | 381.85 | 0.94% | 1,739 |
| Jul 11, 2025 | 378.00 | 384.55 | 374.95 | 378.30 | 378.30 | -0.24% | 8,399 |
| Jul 10, 2025 | 384.00 | 386.30 | 375.00 | 379.20 | 379.20 | -0.59% | 1,056 |
| Jul 9, 2025 | 379.95 | 383.55 | 377.95 | 381.45 | 381.45 | 0.71% | 1,472 |
| Jul 8, 2025 | 383.00 | 386.00 | 375.30 | 378.75 | 378.75 | -0.41% | 2,865 |
| Jul 7, 2025 | 383.15 | 386.40 | 380.15 | 380.30 | 380.30 | -1.07% | 705 |
| Jul 4, 2025 | 382.45 | 386.60 | 380.00 | 384.40 | 384.40 | 1.02% | 747 |
| Jul 3, 2025 | 387.10 | 387.10 | 379.10 | 380.50 | 380.50 | -0.68% | 1,260 |
| Jul 2, 2025 | 387.25 | 390.95 | 380.40 | 383.10 | 383.10 | -1.05% | 332 |
| Jul 1, 2025 | 392.15 | 394.50 | 386.95 | 387.15 | 387.15 | -0.79% | 245 |
| Jun 30, 2025 | 383.20 | 391.00 | 381.00 | 390.25 | 390.25 | 1.91% | 1,136 |
| Jun 27, 2025 | 384.90 | 391.00 | 382.95 | 382.95 | 382.95 | -0.45% | 837 |
| Jun 26, 2025 | 384.75 | 392.35 | 380.05 | 384.70 | 384.70 | -0.39% | 1,304 |
| Jun 25, 2025 | 385.75 | 390.05 | 381.75 | 386.20 | 386.20 | 1.82% | 694 |
| Jun 24, 2025 | 387.65 | 390.00 | 373.85 | 379.30 | 379.30 | 0.05% | 2,746 |
| Jun 23, 2025 | 365.25 | 386.00 | 362.00 | 379.10 | 379.10 | 0.77% | 4,581 |
| Jun 20, 2025 | 373.60 | 378.20 | 365.05 | 376.20 | 376.20 | 1.94% | 1,929 |
| Jun 19, 2025 | 385.80 | 392.00 | 365.00 | 369.05 | 369.05 | -2.75% | 2,147 |
| Jun 18, 2025 | 385.95 | 385.95 | 374.10 | 379.50 | 379.50 | -0.91% | 1,364 |
| Jun 17, 2025 | 381.95 | 387.95 | 378.45 | 383.00 | 383.00 | 0.29% | 2,315 |